KissMeData/163560/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210400	109453310	6660	6660	6660	6660	672
3	20230609	210300	109453310	6660	6660	6660	6660	0
4	20230609	210200	109453310	6660	6660	6660	6660	0
5	20230609	210100	109453310	6660	6660	6660	6660	0
6	20230609	210000	109453310	6660	6660	6660	6660	0
7	20230609	205900	109453310	6660	6660	6660	6660	0
8	20230609	205800	109453310	6660	6660	6660	6660	0
9	20230609	205700	109453310	6660	6660	6660	6660	0
10	20230609	205600	109453310	6660	6660	6660	6660	0
11	20230609	205500	109453310	6660	6660	6660	6660	0
12	20230609	205400	109453310	6660	6660	6660	6660	0
13	20230609	205300	109453310	6660	6660	6660	6660	0
14	20230609	205200	109453310	6660	6660	6660	6660	0
15	20230609	205100	109453310	6660	6660	6660	6660	0
16	20230609	205000	109453310	6660	6660	6660	6660	0
17	20230609	204900	109453310	6660	6660	6660	6660	0
18	20230609	204800	109453310	6660	6660	6660	6660	0
19	20230609	204700	109453310	6660	6660	6660	6660	0
20	20230609	204600	109453310	6660	6660	6660	6660	0
21	20230609	204500	109453310	6660	6660	6660	6660	0
22	20230609	204400	109453310	6660	6660	6660	6660	0
23	20230609	204300	109453310	6660	6660	6660	6660	0
24	20230609	204200	109453310	6660	6660	6660	6660	0
25	20230609	204100	109453310	6660	6660	6660	6660	0
26	20230609	204000	109453310	6660	6660	6660	6660	0
27	20230609	203900	109453310	6660	6660	6660	6660	0
28	20230609	203800	109453310	6660	6660	6660	6660	0
29	20230609	203700	109453310	6660	6660	6660	6660	0
30	20230609	203600	109453310	6660	6660	6660	6660	0
31	20230609	203500	109453310	6660	6660	6660	6660	0
32	20230609	203400	109453310	6660	6660	6660	6660	672
33	20230609	203300	109453310	6660	6660	6660	6660	0
34	20230609	203200	109453310	6660	6660	6660	6660	0
35	20230609	203100	109453310	6660	6660	6660	6660	0
36	20230609	203000	109453310	6660	6660	6660	6660	0
37	20230609	202900	109453310	6660	6660	6660	6660	0
38	20230609	202800	109453310	6660	6660	6660	6660	0
39	20230609	202700	109453310	6660	6660	6660	6660	0
40	20230609	202600	109453310	6660	6660	6660	6660	0
41	20230609	202500	109453310	6660	6660	6660	6660	0
42	20230609	202400	109453310	6660	6660	6660	6660	0
43	20230609	202300	109453310	6660	6660	6660	6660	0
44	20230609	202200	109453310	6660	6660	6660	6660	0
45	20230609	202100	109453310	6660	6660	6660	6660	0
46	20230609	202000	109453310	6660	6660	6660	6660	0
47	20230609	201900	109453310	6660	6660	6660	6660	0
48	20230609	201800	109453310	6660	6660	6660	6660	0
49	20230609	201700	109453310	6660	6660	6660	6660	0
50	20230609	201600	109453310	6660	6660	6660	6660	0
51	20230609	201500	109453310	6660	6660	6660	6660	0
52	20230609	201400	109453310	6660	6660	6660	6660	0
53	20230609	201300	109453310	6660	6660	6660	6660	0
54	20230609	201200	109453310	6660	6660	6660	6660	0
55	20230609	201100	109453310	6660	6660	6660	6660	0
56	20230609	201000	109453310	6660	6660	6660	6660	0
57	20230609	200900	109453310	6660	6660	6660	6660	0
58	20230609	200800	109453310	6660	6660	6660	6660	0
59	20230609	200700	109453310	6660	6660	6660	6660	0
60	20230609	200600	109453310	6660	6660	6660	6660	0
61	20230609	200500	109453310	6660	6660	6660	6660	0
62	20230609	200400	109453310	6660	6660	6660	6660	672
63	20230609	200300	109453310	6660	6660	6660	6660	0
64	20230609	200200	109453310	6660	6660	6660	6660	0
65	20230609	200100	109453310	6660	6660	6660	6660	0
66	20230609	200000	109453310	6660	6660	6660	6660	0
67	20230609	195900	109453310	6660	6660	6660	6660	0
68	20230609	195800	109453310	6660	6660	6660	6660	0
69	20230609	195700	109453310	6660	6660	6660	6660	0
70	20230609	195600	109453310	6660	6660	6660	6660	0
71	20230609	195500	109453310	6660	6660	6660	6660	0
72	20230609	195400	109453310	6660	6660	6660	6660	0
73	20230609	195300	109453310	6660	6660	6660	6660	0
74	20230609	195200	109453310	6660	6660	6660	6660	0
75	20230609	195100	109453310	6660	6660	6660	6660	0
76	20230609	195000	109453310	6660	6660	6660	6660	0
77	20230609	194900	109453310	6660	6660	6660	6660	0
78	20230609	194800	109453310	6660	6660	6660	6660	0
79	20230609	194700	109453310	6660	6660	6660	6660	0
80	20230609	194600	109453310	6660	6660	6660	6660	0
81	20230609	194500	109453310	6660	6660	6660	6660	0
82	20230609	194400	109453310	6660	6660	6660	6660	0
83	20230609	194300	109453310	6660	6660	6660	6660	0
84	20230609	194200	109453310	6660	6660	6660	6660	0
85	20230609	194100	109453310	6660	6660	6660	6660	0
86	20230609	194000	109453310	6660	6660	6660	6660	0
87	20230609	193900	109453310	6660	6660	6660	6660	0
88	20230609	193800	109453310	6660	6660	6660	6660	0
89	20230609	193700	109453310	6660	6660	6660	6660	0
90	20230609	193600	109453310	6660	6660	6660	6660	0
91	20230609	193500	109453310	6660	6660	6660	6660	0
92	20230609	193400	109453310	6660	6660	6660	6660	672
93	20230609	193300	109453310	6660	6660	6660	6660	0
94	20230609	193200	109453310	6660	6660	6660	6660	0
95	20230609	193100	109453310	6660	6660	6660	6660	0
96	20230609	193000	109453310	6660	6660	6660	6660	0
97	20230609	192900	109453310	6660	6660	6660	6660	0
98	20230609	192800	109453310	6660	6660	6660	6660	0
99	20230609	192700	109453310	6660	6660	6660	6660	0
100	20230609	192600	109453310	6660	6660	6660	6660	0
101	20230609	192500	109453310	6660	6660	6660	6660	0
102	20230609	192400	109453310	6660	6660	6660	6660	0
103	20230609	192300	109453310	6660	6660	6660	6660	0
104	20230609	192200	109453310	6660	6660	6660	6660	0
105	20230609	192100	109453310	6660	6660	6660	6660	0
106	20230609	192000	109453310	6660	6660	6660	6660	0
107	20230609	191900	109453310	6660	6660	6660	6660	0
108	20230609	191800	109453310	6660	6660	6660	6660	0
109	20230609	191700	109453310	6660	6660	6660	6660	0
110	20230609	191600	109453310	6660	6660	6660	6660	0
111	20230609	191500	109453310	6660	6660	6660	6660	0
112	20230609	191400	109453310	6660	6660	6660	6660	0
113	20230609	191300	109453310	6660	6660	6660	6660	0
114	20230609	191200	109453310	6660	6660	6660	6660	0
115	20230609	191100	109453310	6660	6660	6660	6660	0
116	20230609	191000	109453310	6660	6660	6660	6660	0
117	20230609	190900	109453310	6660	6660	6660	6660	0
118	20230609	190800	109453310	6660	6660	6660	6660	0
119	20230609	190700	109453310	6660	6660	6660	6660	0
120	20230609	190600	109453310	6660	6660	6660	6660	0
121	20230609	190500	109453310	6660	6660	6660	6660	0
122	20230609	190400	109453310	6660	6660	6660	6660	672
123	20230609	190300	109453310	6660	6660	6660	6660	0
124	20230609	190200	109453310	6660	6660	6660	6660	0
125	20230609	190100	109453310	6660	6660	6660	6660	0
126	20230609	190000	109453310	6660	6660	6660	6660	0
127	20230609	185900	109453310	6660	6660	6660	6660	0
128	20230609	185800	109453310	6660	6660	6660	6660	0
129	20230609	185700	109453310	6660	6660	6660	6660	0
130	20230609	185600	109453310	6660	6660	6660	6660	0
131	20230609	185500	109453310	6660	6660	6660	6660	0
132	20230609	185400	109453310	6660	6660	6660	6660	0
133	20230609	185300	109453310	6660	6660	6660	6660	0
134	20230609	185200	109453310	6660	6660	6660	6660	0
135	20230609	185100	109453310	6660	6660	6660	6660	0
136	20230609	185000	109453310	6660	6660	6660	6660	0
137	20230609	184900	109453310	6660	6660	6660	6660	0
138	20230609	184800	109453310	6660	6660	6660	6660	0
139	20230609	184700	109453310	6660	6660	6660	6660	0
140	20230609	184600	109453310	6660	6660	6660	6660	0
141	20230609	184500	109453310	6660	6660	6660	6660	0
142	20230609	184400	109453310	6660	6660	6660	6660	0
143	20230609	184300	109453310	6660	6660	6660	6660	0
144	20230609	184200	109453310	6660	6660	6660	6660	0
145	20230609	184100	109453310	6660	6660	6660	6660	0
146	20230609	184000	109453310	6660	6660	6660	6660	0
147	20230609	183900	109453310	6660	6660	6660	6660	0
148	20230609	183800	109453310	6660	6660	6660	6660	0
149	20230609	183700	109453310	6660	6660	6660	6660	0
150	20230609	183600	109453310	6660	6660	6660	6660	0
151	20230609	183500	109453310	6660	6660	6660	6660	0
152	20230609	183400	109453310	6660	6660	6660	6660	672
153	20230609	183300	109453310	6660	6660	6660	6660	0
154	20230609	183200	109453310	6660	6660	6660	6660	0
155	20230609	183100	109453310	6660	6660	6660	6660	0
156	20230609	183000	109453310	6660	6660	6660	6660	0
157	20230609	182900	109453310	6660	6660	6660	6660	0
158	20230609	182800	109453310	6660	6660	6660	6660	0
159	20230609	182700	109453310	6660	6660	6660	6660	0
160	20230609	182600	109453310	6660	6660	6660	6660	0
161	20230609	182500	109453310	6660	6660	6660	6660	0
162	20230609	182400	109453310	6660	6660	6660	6660	0
163	20230609	182300	109453310	6660	6660	6660	6660	0
164	20230609	182200	109453310	6660	6660	6660	6660	0
165	20230609	182100	109453310	6660	6660	6660	6660	0
166	20230609	182000	109453310	6660	6660	6660	6660	0
167	20230609	181900	109453310	6660	6660	6660	6660	0
168	20230609	181800	109453310	6660	6660	6660	6660	0
169	20230609	181700	109453310	6660	6660	6660	6660	0
170	20230609	181600	109453310	6660	6660	6660	6660	0
171	20230609	181500	109453310	6660	6660	6660	6660	0
172	20230609	181400	109453310	6660	6660	6660	6660	0
173	20230609	181300	109453310	6660	6660	6660	6660	0
174	20230609	181200	109453310	6660	6660	6660	6660	0
175	20230609	181100	109453310	6660	6660	6660	6660	0
176	20230609	181000	109453310	6660	6660	6660	6660	0
177	20230609	180900	109453310	6660	6660	6660	6660	0
178	20230609	180800	109453310	6660	6660	6660	6660	0
179	20230609	180700	109453310	6660	6660	6660	6660	0
180	20230609	180600	109453310	6660	6660	6660	6660	0
181	20230609	180500	109453310	6660	6660	6660	6660	0
182	20230609	180400	109453310	6660	6660	6660	6660	672
183	20230609	180300	109453310	6660	6660	6660	6660	0
184	20230609	180200	109453310	6660	6660	6660	6660	0
185	20230609	180100	109453310	6660	6660	6660	6660	0
186	20230609	180000	109453310	6660	6660	6660	6660	0
187	20230609	175900	109453310	6660	6660	6660	6660	0
188	20230609	175800	109453310	6660	6660	6660	6660	0
189	20230609	175700	109453310	6660	6660	6660	6660	0
190	20230609	175600	109453310	6660	6660	6660	6660	0
191	20230609	175500	109453310	6660	6660	6660	6660	0
192	20230609	175400	109453310	6660	6660	6660	6660	0
193	20230609	175300	109453310	6660	6660	6660	6660	0
194	20230609	175200	109453310	6660	6660	6660	6660	0
195	20230609	175100	109453310	6660	6660	6660	6660	0
196	20230609	175000	109453310	6660	6660	6660	6660	0
197	20230609	174900	109453310	6660	6660	6660	6660	0
198	20230609	174800	109453310	6660	6660	6660	6660	0
199	20230609	174700	109453310	6660	6660	6660	6660	0
200	20230609	174600	109453310	6660	6660	6660	6660	0
201	20230609	174500	109453310	6660	6660	6660	6660	0
202	20230609	174400	109453310	6660	6660	6660	6660	0
203	20230609	174300	109453310	6660	6660	6660	6660	0
204	20230609	174200	109453310	6660	6660	6660	6660	0
205	20230609	174100	109453310	6660	6660	6660	6660	0
206	20230609	174000	109453310	6660	6660	6660	6660	0
207	20230609	173900	109453310	6660	6660	6660	6660	0
208	20230609	173800	109453310	6660	6660	6660	6660	0
209	20230609	173700	109453310	6660	6660	6660	6660	0
210	20230609	173600	109453310	6660	6660	6660	6660	0
211	20230609	173500	109453310	6660	6660	6660	6660	0
212	20230609	173400	109453310	6660	6660	6660	6660	672
213	20230609	173300	109453310	6660	6660	6660	6660	0
214	20230609	173200	109453310	6660	6660	6660	6660	0
215	20230609	173100	109453310	6660	6660	6660	6660	0
216	20230609	173000	109453310	6660	6660	6660	6660	0
217	20230609	172900	109453310	6660	6660	6660	6660	0
218	20230609	172800	109453310	6660	6660	6660	6660	0
219	20230609	172700	109453310	6660	6660	6660	6660	0
220	20230609	172600	109453310	6660	6660	6660	6660	0
221	20230609	172500	109453310	6660	6660	6660	6660	0
222	20230609	172400	109453310	6660	6660	6660	6660	0
223	20230609	172300	109453310	6660	6660	6660	6660	0
224	20230609	172200	109453310	6660	6660	6660	6660	0
225	20230609	172100	109453310	6660	6660	6660	6660	0
226	20230609	172000	109453310	6660	6660	6660	6660	0
227	20230609	171900	109453310	6660	6660	6660	6660	0
228	20230609	171800	109453310	6660	6660	6660	6660	0
229	20230609	171700	109453310	6660	6660	6660	6660	0
230	20230609	171600	109453310	6660	6660	6660	6660	0
231	20230609	171500	109453310	6660	6660	6660	6660	0
232	20230609	171400	109453310	6660	6660	6660	6660	0
233	20230609	171300	109453310	6660	6660	6660	6660	0
234	20230609	171200	109453310	6660	6660	6660	6660	0
235	20230609	171100	109453310	6660	6660	6660	6660	0
236	20230609	171000	109453310	6660	6660	6660	6660	0
237	20230609	170900	109453310	6660	6660	6660	6660	0
238	20230609	170800	109453310	6660	6660	6660	6660	0
239	20230609	170700	109453310	6660	6660	6660	6660	0
240	20230609	170600	109453310	6660	6660	6660	6660	0
241	20230609	170500	109453310	6660	6660	6660	6660	0
242	20230609	170400	109453310	6660	6660	6660	6660	672
243	20230609	170300	109453310	6660	6660	6660	6660	0
244	20230609	170200	109453310	6660	6660	6660	6660	0
245	20230609	170100	109453310	6660	6660	6660	6660	0
246	20230609	170000	109453310	6660	6660	6660	6660	0
247	20230609	165900	109453310	6660	6660	6660	6660	0
248	20230609	165800	109453310	6660	6660	6660	6660	0
249	20230609	165700	109453310	6660	6660	6660	6660	0
250	20230609	165600	109453310	6660	6660	6660	6660	0
251	20230609	165500	109453310	6660	6660	6660	6660	0
252	20230609	165400	109453310	6660	6660	6660	6660	0
253	20230609	165300	109453310	6660	6660	6660	6660	0
254	20230609	165200	109453310	6660	6660	6660	6660	0
255	20230609	165100	109453310	6660	6660	6660	6660	0
256	20230609	165000	109453310	6660	6660	6660	6660	0
257	20230609	164900	109453310	6660	6660	6660	6660	0
258	20230609	164800	109453310	6660	6660	6660	6660	0
259	20230609	164700	109453310	6660	6660	6660	6660	0
260	20230609	164600	109453310	6660	6660	6660	6660	0
261	20230609	164500	109453310	6660	6660	6660	6660	0
262	20230609	164400	109453310	6660	6660	6660	6660	0
263	20230609	164300	109453310	6660	6660	6660	6660	0
264	20230609	164200	109453310	6660	6660	6660	6660	0
265	20230609	164100	109453310	6660	6660	6660	6660	0
266	20230609	164000	109453310	6660	6660	6660	6660	0
267	20230609	163900	109453310	6660	6660	6660	6660	0
268	20230609	163800	109453310	6660	6660	6660	6660	0
269	20230609	163700	109453310	6660	6660	6660	6660	0
270	20230609	163600	109453310	6660	6660	6660	6660	0
271	20230609	163500	109453310	6660	6660	6660	6660	0
272	20230609	163400	109453310	6660	6660	6660	6660	672
273	20230609	163300	109453310	6660	6660	6660	6660	0
274	20230609	163200	109453310	6660	6660	6660	6660	0
275	20230609	163100	109453310	6660	6660	6660	6660	0
276	20230609	163000	109453310	6660	6660	6660	6660	0
277	20230609	162900	109453310	6660	6660	6660	6660	0
278	20230609	162800	109453310	6660	6660	6660	6660	0
279	20230609	162700	109453310	6660	6660	6660	6660	0
280	20230609	162600	109453310	6660	6660	6660	6660	0
281	20230609	162500	109453310	6660	6660	6660	6660	0
282	20230609	162400	109453310	6660	6660	6660	6660	0
283	20230609	162300	109453310	6660	6660	6660	6660	0
284	20230609	162200	109453310	6660	6660	6660	6660	0
285	20230609	162100	109453310	6660	6660	6660	6660	0
286	20230609	162000	109453310	6660	6660	6660	6660	0
287	20230609	161900	109453310	6660	6660	6660	6660	0
288	20230609	161800	109453310	6660	6660	6660	6660	0
289	20230609	161700	109453310	6660	6660	6660	6660	0
290	20230609	161600	109453310	6660	6660	6660	6660	0
291	20230609	161500	109453310	6660	6660	6660	6660	0
292	20230609	161400	109453310	6660	6660	6660	6660	0
293	20230609	161300	109453310	6660	6660	6660	6660	0
294	20230609	161200	109453310	6660	6660	6660	6660	0
295	20230609	161100	109453310	6660	6660	6660	6660	0
296	20230609	161000	109453310	6660	6660	6660	6660	0
297	20230609	160900	109453310	6660	6660	6660	6660	0
298	20230609	160800	109453310	6660	6660	6660	6660	0
299	20230609	160700	109453310	6660	6660	6660	6660	0
300	20230609	160600	109453310	6660	6660	6660	6660	0
301	20230609	160500	109453310	6660	6660	6660	6660	0
302	20230609	160400	109453310	6660	6660	6660	6660	672
303	20230609	160300	109453310	6660	6660	6660	6660	0
304	20230609	160200	109453310	6660	6660	6660	6660	0
305	20230609	160100	109453310	6660	6660	6660	6660	0
306	20230609	160000	109453310	6660	6660	6660	6660	0
307	20230609	155900	109453310	6660	6660	6660	6660	0
308	20230609	155800	109453310	6660	6660	6660	6660	0
309	20230609	155700	109453310	6660	6660	6660	6660	0
310	20230609	155600	109453310	6660	6660	6660	6660	0
311	20230609	155500	109453310	6660	6660	6660	6660	0
312	20230609	155400	109453310	6660	6660	6660	6660	0
313	20230609	155300	109453310	6660	6660	6660	6660	0
314	20230609	155200	109453310	6660	6660	6660	6660	0
315	20230609	155100	109453310	6660	6660	6660	6660	0
316	20230609	155000	109453310	6660	6660	6660	6660	0
317	20230609	154900	109453310	6660	6660	6660	6660	0
318	20230609	154800	109453310	6660	6660	6660	6660	0
319	20230609	154700	109453310	6660	6660	6660	6660	0
320	20230609	154600	109453310	6660	6660	6660	6660	0
321	20230609	154500	109453310	6660	6660	6660	6660	0
322	20230609	154400	109453310	6660	6660	6660	6660	0
323	20230609	154300	109453310	6660	6660	6660	6660	0
324	20230609	154200	109453310	6660	6660	6660	6660	0
325	20230609	154100	109453310	6660	6660	6660	6660	0
326	20230609	154000	109453310	6660	6660	6660	6660	0
327	20230609	153900	109453310	6660	6660	6660	6660	0
328	20230609	153800	109453310	6660	6660	6660	6660	0
329	20230609	153700	109453310	6660	6660	6660	6660	0
330	20230609	153600	109453310	6660	6660	6660	6660	0
331	20230609	153500	109453310	6660	6660	6660	6660	0
332	20230609	153400	109453310	6660	6660	6660	6660	672
333	20230609	153300	109453310	6660	6660	6660	6660	0
334	20230609	153200	109453310	6660	6660	6660	6660	0
335	20230609	153100	109453310	6660	6660	6660	6660	0
336	20230609	153000	109453310	6660	6660	6660	6660	672
337	20230609	152900	104977790	6650	6650	6650	6650	0
338	20230609	152800	104977790	6650	6650	6650	6650	0
339	20230609	152700	104977790	6650	6650	6650	6650	0
340	20230609	152600	104977790	6650	6650	6650	6650	0
341	20230609	152500	104977790	6650	6650	6650	6650	0
342	20230609	152400	104977790	6650	6650	6650	6650	0
343	20230609	152300	104977790	6650	6650	6650	6650	0
344	20230609	152200	104977790	6650	6650	6650	6650	0
345	20230609	152100	104977790	6650	6650	6650	6650	0
346	20230609	152000	104977790	6650	6650	6650	6650	0
347	20230609	151900	104977790	6650	6650	6650	6650	3
348	20230609	151800	104957840	6650	6650	6650	6650	3
349	20230609	151700	104937890	6660	6650	6660	6650	43
350	20230609	151600	104651540	6650	6660	6660	6650	5
351	20230609	151500	104618260	6650	6650	6650	6650	407
352	20230609	151400	101911710	6650	6650	6650	6650	0
353	20230609	151300	101911710	6650	6650	6650	6650	1
354	20230609	151200	101905060	6650	6650	6650	6650	0
355	20230609	151100	101905060	6650	6650	6650	6650	0
356	20230609	151000	101905060	6650	6650	6650	6650	0
357	20230609	150900	101905060	6650	6650	6650	6650	0
358	20230609	150800	101905060	6650	6650	6650	6650	0
359	20230609	150700	101905060	6650	6650	6650	6650	12
360	20230609	150600	101825260	6650	6650	6650	6650	16
361	20230609	150500	101718860	6650	6650	6650	6650	0
362	20230609	150400	101718860	6650	6650	6650	6650	0
363	20230609	150300	101718860	6650	6650	6650	6650	0
364	20230609	150200	101718860	6650	6640	6650	6640	857
365	20230609	150100	96028340	6640	6640	6640	6640	0
366	20230609	150000	96028340	6640	6640	6640	6640	0
367	20230609	145900	96028340	6640	6640	6640	6640	0
368	20230609	145800	96028340	6640	6640	6640	6640	0
369	20230609	145700	96028340	6640	6640	6640	6640	0
370	20230609	145600	96028340	6640	6640	6640	6640	0
371	20230609	145500	96028340	6640	6640	6640	6640	0
372	20230609	145400	96028340	6640	6650	6650	6640	502
373	20230609	145300	92690060	6650	6650	6650	6650	0
374	20230609	145200	92690060	6650	6650	6650	6650	0
375	20230609	145100	92690060	6650	6650	6650	6650	0
376	20230609	145000	92690060	6650	6650	6650	6650	0
377	20230609	144900	92690060	6650	6650	6650	6650	0
378	20230609	144800	92690060	6650	6650	6650	6650	0
379	20230609	144700	92690060	6650	6650	6650	6650	4
380	20230609	144600	92663460	6650	6650	6650	6650	12
381	20230609	144500	92583660	6650	6650	6650	6650	3
382	20230609	144400	92563710	6650	6650	6650	6650	0
383	20230609	144300	92563710	6650	6650	6650	6650	0
384	20230609	144200	92563710	6650	6650	6650	6650	50
385	20230609	144100	92231210	6650	6650	6650	6650	30
386	20230609	144000	92031710	6650	6650	6650	6650	1
387	20230609	143900	92025060	6650	6650	6650	6650	10
388	20230609	143800	91958560	6660	6660	6660	6660	0
389	20230609	143700	91958560	6660	6660	6660	6660	0
390	20230609	143600	91958560	6660	6660	6660	6660	80
391	20230609	143500	91425760	6660	6660	6660	6660	0
392	20230609	143400	91425760	6660	6660	6660	6660	0
393	20230609	143300	91425760	6660	6660	6660	6660	26
394	20230609	143200	91252600	6660	6660	6660	6660	0
395	20230609	143100	91252600	6660	6660	6660	6660	0
396	20230609	143000	91252600	6660	6660	6660	6660	0
397	20230609	142900	91252600	6660	6660	6660	6660	0
398	20230609	142800	91252600	6660	6660	6660	6660	0
399	20230609	142700	91252600	6660	6650	6660	6650	30
400	20230609	142600	91052950	6650	6650	6660	6650	87
401	20230609	142500	90474260	6650	6650	6650	6650	8
402	20230609	142400	90421060	6640	6650	6650	6640	21
403	20230609	142300	90281490	6650	6650	6650	6650	20
404	20230609	142200	90148490	6650	6650	6650	6650	0
405	20230609	142100	90148490	6650	6650	6650	6650	10
406	20230609	142000	90081990	6650	6650	6650	6650	0
407	20230609	141900	90081990	6650	6650	6650	6650	0
408	20230609	141800	90081990	6650	6650	6650	6650	0
409	20230609	141700	90081990	6650	6650	6650	6650	0
410	20230609	141600	90081990	6650	6650	6650	6650	0
411	20230609	141500	90081990	6650	6650	6650	6650	0
412	20230609	141400	90081990	6650	6650	6650	6650	10
413	20230609	141300	90015490	6640	6640	6640	6640	0
414	20230609	141200	90015490	6640	6640	6640	6640	0
415	20230609	141100	90015490	6640	6640	6640	6640	1
416	20230609	141000	90008850	6640	6640	6640	6640	183
417	20230609	140900	88793730	6640	6640	6640	6640	0
418	20230609	140800	88793730	6640	6640	6640	6640	0
419	20230609	140700	88793730	6640	6640	6640	6640	0
420	20230609	140600	88793730	6640	6640	6640	6640	0
421	20230609	140500	88793730	6640	6640	6640	6640	0
422	20230609	140400	88793730	6640	6640	6640	6640	1072
423	20230609	140300	81675650	6650	6650	6650	6650	0
424	20230609	140200	81675650	6650	6650	6650	6650	0
425	20230609	140100	81675650	6650	6650	6650	6650	0
426	20230609	140000	81675650	6650	6640	6650	6640	103
427	20230609	135900	80990730	6640	6640	6640	6640	392
428	20230609	135800	78387850	6640	6640	6640	6640	0
429	20230609	135700	78387850	6640	6640	6640	6640	0
430	20230609	135600	78387850	6640	6640	6640	6640	0
431	20230609	135500	78387850	6640	6640	6640	6640	0
432	20230609	135400	78387850	6640	6640	6640	6640	0
433	20230609	135300	78387850	6640	6640	6640	6640	0
434	20230609	135200	78387850	6640	6640	6640	6640	532
435	20230609	135100	74855370	6650	6650	6650	6650	0
436	20230609	135000	74855370	6650	6660	6660	6650	12
437	20230609	134900	74775470	6660	6660	6660	6660	1
438	20230609	134800	74768810	6660	6660	6660	6660	88
439	20230609	134700	74182730	6660	6660	6660	6660	0
440	20230609	134600	74182730	6660	6660	6660	6660	88
441	20230609	134500	73596650	6660	6660	6660	6660	0
442	20230609	134400	73596650	6660	6660	6660	6660	0
443	20230609	134300	73596650	6660	6660	6660	6660	0
444	20230609	134200	73596650	6660	6660	6660	6660	0
445	20230609	134100	73596650	6660	6660	6660	6660	150
446	20230609	134000	72597650	6650	6650	6650	6650	52
447	20230609	133900	72251850	6650	6650	6650	6650	0
448	20230609	133800	72251850	6650	6650	6650	6650	156
449	20230609	133700	71214450	6650	6650	6650	6650	0
450	20230609	133600	71214450	6650	6650	6650	6650	0
451	20230609	133500	71214450	6650	6650	6650	6650	0
452	20230609	133400	71214450	6650	6650	6650	6650	0
453	20230609	133300	71214450	6650	6650	6650	6650	0
454	20230609	133200	71214450	6650	6650	6650	6650	0
455	20230609	133100	71214450	6650	6650	6650	6650	0
456	20230609	133000	71214450	6650	6650	6650	6650	0
457	20230609	132900	71214450	6650	6650	6650	6650	0
458	20230609	132800	71214450	6650	6650	6650	6650	0
459	20230609	132700	71214450	6650	6650	6650	6650	2
460	20230609	132600	71201150	6650	6650	6650	6650	0
461	20230609	132500	71201150	6650	6650	6650	6650	0
462	20230609	132400	71201150	6650	6650	6650	6650	0
463	20230609	132300	71201150	6650	6650	6650	6650	0
464	20230609	132200	71201150	6650	6650	6650	6650	40
465	20230609	132100	70935150	6650	6650	6650	6650	0
466	20230609	132000	70935150	6650	6650	6650	6650	0
467	20230609	131900	70935150	6650	6650	6650	6650	48
468	20230609	131800	70615950	6660	6660	6660	6660	185
469	20230609	131700	69383850	6660	6660	6660	6660	100
470	20230609	131600	68717850	6650	6650	6650	6650	0
471	20230609	131500	68717850	6650	6650	6650	6650	1
472	20230609	131400	68711200	6650	6650	6650	6650	0
473	20230609	131300	68711200	6650	6650	6650	6650	0
474	20230609	131200	68711200	6650	6650	6650	6650	0
475	20230609	131100	68711200	6650	6650	6650	6650	0
476	20230609	131000	68711200	6650	6650	6650	6650	0
477	20230609	130900	68711200	6650	6650	6650	6650	0
478	20230609	130800	68711200	6650	6650	6650	6650	0
479	20230609	130700	68711200	6650	6650	6650	6650	0
480	20230609	130600	68711200	6650	6660	6660	6650	211
481	20230609	130500	67307750	6660	6660	6660	6660	7
482	20230609	130400	67261130	6650	6650	6650	6650	0
483	20230609	130300	67261130	6650	6650	6650	6650	0
484	20230609	130200	67261130	6650	6650	6650	6650	0
485	20230609	130100	67261130	6650	6650	6650	6650	0
486	20230609	130000	67261130	6650	6650	6650	6650	0
487	20230609	125900	67261130	6650	6650	6650	6650	50
488	20230609	125800	66928630	6650	6650	6650	6650	0
489	20230609	125700	66928630	6650	6650	6650	6650	0
490	20230609	125600	66928630	6650	6650	6650	6650	0
491	20230609	125500	66928630	6650	6650	6650	6650	0
492	20230609	125400	66928630	6650	6650	6650	6650	0
493	20230609	125300	66928630	6650	6650	6650	6650	0
494	20230609	125200	66928630	6650	6650	6650	6650	0
495	20230609	125100	66928630	6650	6650	6650	6650	1
496	20230609	125000	66921980	6660	6660	6660	6660	0
497	20230609	124900	66921980	6660	6660	6660	6660	0
498	20230609	124800	66921980	6660	6660	6660	6660	0
499	20230609	124700	66921980	6660	6660	6660	6660	0
500	20230609	124600	66921980	6660	6660	6660	6660	0
501	20230609	124500	66921980	6660	6660	6660	6660	0
502	20230609	124400	66921980	6660	6660	6660	6660	0
503	20230609	124300	66921980	6660	6660	6660	6660	0
504	20230609	124200	66921980	6660	6660	6660	6660	0
505	20230609	124100	66921980	6660	6660	6660	6660	0
506	20230609	124000	66921980	6660	6660	6660	6660	0
507	20230609	123900	66921980	6660	6660	6660	6660	0
508	20230609	123800	66921980	6660	6660	6660	6660	25
509	20230609	123700	66755480	6670	6670	6670	6670	0
510	20230609	123600	66755480	6670	6670	6670	6670	0
511	20230609	123500	66755480	6670	6670	6670	6660	52
512	20230609	123400	66408650	6670	6670	6670	6670	0
513	20230609	123300	66408650	6670	6670	6670	6670	0
514	20230609	123200	66408650	6670	6670	6670	6670	0
515	20230609	123100	66408650	6670	6670	6670	6670	0
516	20230609	123000	66408650	6670	6670	6670	6670	0
517	20230609	122900	66408650	6670	6670	6670	6670	0
518	20230609	122800	66408650	6670	6670	6670	6670	0
519	20230609	122700	66408650	6670	6670	6670	6670	0
520	20230609	122600	66408650	6670	6670	6670	6670	0
521	20230609	122500	66408650	6670	6670	6670	6670	0
522	20230609	122400	66408650	6670	6670	6670	6670	0
523	20230609	122300	66408650	6670	6670	6670	6670	0
524	20230609	122200	66408650	6670	6670	6670	6670	0
525	20230609	122100	66408650	6670	6670	6670	6670	0
526	20230609	122000	66408650	6670	6670	6670	6670	0
527	20230609	121900	66408650	6670	6670	6670	6670	0
528	20230609	121800	66408650	6670	6670	6670	6670	0
529	20230609	121700	66408650	6670	6670	6670	6670	40
530	20230609	121600	66141850	6670	6670	6670	6670	0
531	20230609	121500	66141850	6670	6670	6670	6670	0
532	20230609	121400	66141850	6670	6670	6670	6670	80
533	20230609	121300	65608250	6670	6650	6670	6650	37
534	20230609	121200	65361960	6650	6650	6650	6650	0
535	20230609	121100	65361960	6650	6650	6650	6650	0
536	20230609	121000	65361960	6650	6660	6660	6650	122
537	20230609	120900	64549660	6660	6660	6660	6660	0
538	20230609	120800	64549660	6660	6660	6660	6660	0
539	20230609	120700	64549660	6660	6660	6660	6660	0
540	20230609	120600	64549660	6660	6660	6660	6660	60
541	20230609	120500	64150060	6650	6650	6650	6650	0
542	20230609	120400	64150060	6650	6650	6650	6650	0
543	20230609	120300	64150060	6650	6650	6650	6650	0
544	20230609	120200	64150060	6650	6650	6650	6650	16
545	20230609	120100	64043660	6660	6660	6660	6660	1
546	20230609	120000	64037000	6670	6670	6670	6670	0
547	20230609	115900	64037000	6670	6670	6670	6670	0
548	20230609	115800	64037000	6670	6670	6670	6670	0
549	20230609	115700	64037000	6670	6670	6670	6670	0
550	20230609	115600	64037000	6670	6670	6670	6670	0
551	20230609	115500	64037000	6670	6670	6670	6670	0
552	20230609	115400	64037000	6670	6670	6670	6670	0
553	20230609	115300	64037000	6670	6670	6670	6670	0
554	20230609	115200	64037000	6670	6670	6670	6670	0
555	20230609	115100	64037000	6670	6670	6670	6670	1
556	20230609	115000	64030330	6650	6650	6650	6650	0
557	20230609	114900	64030330	6650	6650	6650	6650	0
558	20230609	114800	64030330	6650	6650	6650	6650	1
559	20230609	114700	64023680	6650	6650	6650	6650	0
560	20230609	114600	64023680	6650	6650	6650	6650	2
561	20230609	114500	64010380	6650	6650	6650	6650	0
562	20230609	114400	64010380	6650	6650	6650	6650	0
563	20230609	114300	64010380	6650	6650	6650	6650	0
564	20230609	114200	64010380	6650	6650	6650	6650	0
565	20230609	114100	64010380	6650	6650	6650	6650	0
566	20230609	114000	64010380	6650	6650	6650	6650	0
567	20230609	113900	64010380	6650	6650	6650	6650	0
568	20230609	113800	64010380	6650	6650	6650	6650	0
569	20230609	113700	64010380	6650	6660	6660	6650	391
570	20230609	113600	61408710	6650	6650	6650	6650	0
571	20230609	113500	61408710	6650	6650	6650	6650	0
572	20230609	113400	61408710	6650	6650	6650	6650	0
573	20230609	113300	61408710	6650	6650	6650	6650	0
574	20230609	113200	61408710	6650	6650	6650	6650	0
575	20230609	113100	61408710	6650	6650	6650	6650	0
576	20230609	113000	61408710	6650	6620	6650	6620	502
577	20230609	112900	58084840	6630	6650	6650	6630	647
578	20230609	112800	53790050	6650	6650	6650	6650	0
579	20230609	112700	53790050	6650	6650	6650	6650	0
580	20230609	112600	53790050	6650	6650	6650	6650	0
581	20230609	112500	53790050	6650	6650	6650	6650	0
582	20230609	112400	53790050	6650	6650	6650	6650	4
583	20230609	112300	53763450	6650	6650	6650	6650	5
584	20230609	112200	53730200	6680	6670	6680	6670	270
585	20230609	112100	51926610	6630	6660	6660	6630	1200
586	20230609	112000	43964930	6640	6640	6640	6640	0
587	20230609	111900	43964930	6640	6640	6640	6640	0
588	20230609	111800	43964930	6640	6640	6640	6640	0
589	20230609	111700	43964930	6640	6640	6640	6640	0
590	20230609	111600	43964930	6640	6640	6640	6640	0
591	20230609	111500	43964930	6640	6640	6640	6640	0
592	20230609	111400	43964930	6640	6640	6640	6640	0
593	20230609	111300	43964930	6640	6640	6640	6640	0
594	20230609	111200	43964930	6640	6640	6640	6640	0
595	20230609	111100	43964930	6640	6640	6640	6640	148
596	20230609	111000	42982210	6640	6640	6640	6640	0
597	20230609	110900	42982210	6640	6640	6640	6640	0
598	20230609	110800	42982210	6640	6640	6640	6640	0
599	20230609	110700	42982210	6640	6640	6640	6640	0
600	20230609	110600	42982210	6640	6650	6650	6640	90
601	20230609	110500	42384110	6640	6640	6640	6640	0
602	20230609	110400	42384110	6640	6640	6640	6640	0
603	20230609	110300	42384110	6640	6650	6650	6640	500
604	20230609	110200	39063810	6680	6680	6680	6680	34
605	20230609	110100	38836690	6680	6660	6680	6660	200
606	20230609	110000	37500750	6660	6660	6660	6660	0
607	20230609	105900	37500750	6660	6660	6660	6660	31
608	20230609	105800	37294290	6660	6660	6660	6660	10
609	20230609	105700	37227690	6660	6660	6660	6660	0
610	20230609	105600	37227690	6660	6660	6660	6660	0
611	20230609	105500	37227690	6660	6660	6660	6660	100
612	20230609	105400	36561690	6660	6660	6660	6660	0
613	20230609	105300	36561690	6660	6660	6660	6660	1
614	20230609	105200	36555030	6640	6640	6640	6640	0
615	20230609	105100	36555030	6640	6640	6640	6640	0
616	20230609	105000	36555030	6640	6650	6650	6640	80
617	20230609	104900	36023430	6660	6660	6660	6660	60
618	20230609	104800	35623830	6650	6650	6650	6650	0
619	20230609	104700	35623830	6650	6650	6650	6650	0
620	20230609	104600	35623830	6650	6650	6650	6650	0
621	20230609	104500	35623830	6650	6650	6650	6650	0
622	20230609	104400	35623830	6650	6650	6650	6650	0
623	20230609	104300	35623830	6650	6650	6650	6650	0
624	20230609	104200	35623830	6650	6650	6650	6650	0
625	20230609	104100	35623830	6650	6650	6650	6650	0
626	20230609	104000	35623830	6650	6650	6650	6650	0
627	20230609	103900	35623830	6650	6650	6650	6650	0
628	20230609	103800	35623830	6650	6650	6650	6650	279
629	20230609	103700	33768480	6650	6650	6650	6650	449
630	20230609	103600	30782630	6650	6650	6650	6650	0
631	20230609	103500	30782630	6650	6650	6650	6650	0
632	20230609	103400	30782630	6650	6650	6650	6650	52
633	20230609	103300	30436830	6650	6650	6650	6650	0
634	20230609	103200	30436830	6650	6660	6660	6650	161
635	20230609	103100	29364710	6670	6670	6670	6670	0
636	20230609	103000	29364710	6670	6670	6670	6670	0
637	20230609	102900	29364710	6670	6670	6670	6670	0
638	20230609	102800	29364710	6670	6670	6670	6670	0
639	20230609	102700	29364710	6670	6670	6670	6670	0
640	20230609	102600	29364710	6670	6670	6670	6670	249
641	20230609	102500	27703880	6680	6680	6680	6680	0
642	20230609	102400	27703880	6680	6680	6680	6680	0
643	20230609	102300	27703880	6680	6680	6680	6680	0
644	20230609	102200	27703880	6680	6680	6680	6680	0
645	20230609	102100	27703880	6680	6680	6680	6680	0
646	20230609	102000	27703880	6680	6680	6680	6680	0
647	20230609	101900	27703880	6680	6680	6680	6680	0
648	20230609	101800	27703880	6680	6680	6680	6680	0
649	20230609	101700	27703880	6680	6680	6680	6680	3
650	20230609	101600	27683840	6670	6670	6670	6670	0
651	20230609	101500	27683840	6670	6680	6680	6670	174
652	20230609	101400	26523250	6680	6680	6680	6680	0
653	20230609	101300	26523250	6680	6680	6680	6680	0
654	20230609	101200	26523250	6680	6680	6680	6680	0
655	20230609	101100	26523250	6680	6680	6680	6680	2
656	20230609	101000	26509890	6690	6690	6690	6690	0
657	20230609	100900	26509890	6690	6690	6690	6690	0
658	20230609	100800	26509890	6690	6690	6690	6690	1
659	20230609	100700	26503200	6690	6690	6690	6690	0
660	20230609	100600	26503200	6690	6690	6690	6690	0
661	20230609	100500	26503200	6690	6690	6690	6690	0
662	20230609	100400	26503200	6690	6690	6690	6690	0
663	20230609	100300	26503200	6690	6690	6690	6690	0
664	20230609	100200	26503200	6690	6690	6690	6690	0
665	20230609	100100	26503200	6690	6690	6690	6690	0
666	20230609	100000	26503200	6690	6690	6690	6690	0
667	20230609	095900	26503200	6690	6690	6690	6690	0
668	20230609	095800	26503200	6690	6690	6690	6690	0
669	20230609	095700	26503200	6690	6690	6690	6690	0
670	20230609	095600	26503200	6690	6690	6690	6690	0
671	20230609	095500	26503200	6690	6690	6690	6690	0
672	20230609	095400	26503200	6690	6690	6690	6690	0
673	20230609	095300	26503200	6690	6690	6690	6690	0
674	20230609	095200	26503200	6690	6690	6690	6690	1
675	20230609	095100	26496510	6680	6680	6680	6680	1
676	20230609	095000	26489830	6680	6680	6680	6680	0
677	20230609	094900	26489830	6680	6670	6680	6670	2
678	20230609	094800	26476480	6660	6660	6660	6660	19
679	20230609	094700	26349940	6660	6660	6660	6660	151
680	20230609	094600	25344280	6670	6670	6670	6670	0
681	20230609	094500	25344280	6670	6670	6670	6670	0
682	20230609	094400	25344280	6670	6670	6670	6670	171
683	20230609	094300	24203710	6670	6670	6670	6670	0
684	20230609	094200	24203710	6670	6670	6670	6670	0
685	20230609	094100	24203710	6670	6670	6670	6670	0
686	20230609	094000	24203710	6670	6670	6670	6670	21
687	20230609	093900	24063640	6670	6670	6670	6670	0
688	20230609	093800	24063640	6670	6670	6670	6670	0
689	20230609	093700	24063640	6670	6670	6670	6670	8
690	20230609	093600	24010280	6670	6670	6670	6670	0
691	20230609	093500	24010280	6670	6660	6670	6660	78
692	20230609	093400	23490780	6670	6670	6670	6670	0
693	20230609	093300	23490780	6670	6670	6670	6670	0
694	20230609	093200	23490780	6670	6690	6690	6670	65
695	20230609	093100	23057170	6690	6690	6690	6690	1
696	20230609	093000	23050480	6690	6690	6690	6690	0
697	20230609	092900	23050480	6690	6690	6690	6690	48
698	20230609	092800	22729360	6700	6700	6700	6700	0
699	20230609	092700	22729360	6700	6700	6700	6700	0
700	20230609	092600	22729360	6700	6700	6700	6700	0
701	20230609	092500	22729360	6700	6700	6700	6700	0
702	20230609	092400	22729360	6700	6700	6700	6700	0
703	20230609	092300	22729360	6700	6700	6700	6700	0
704	20230609	092200	22729360	6700	6700	6700	6700	0
705	20230609	092100	22729360	6700	6700	6700	6700	0
706	20230609	092000	22729360	6700	6700	6700	6700	30
707	20230609	091900	22528360	6700	6700	6700	6700	0
708	20230609	091800	22528360	6700	6700	6700	6700	0
709	20230609	091700	22528360	6700	6680	6700	6680	6
710	20230609	091600	22488210	6670	6670	6670	6670	335
711	20230609	091500	20253760	6660	6650	6660	6650	1311
712	20230609	091400	11524010	6640	6640	6640	6640	883
713	20230609	091300	5660890	6640	6640	6640	6640	0
714	20230609	091200	5660890	6640	6640	6640	6640	0
715	20230609	091100	5660890	6640	6640	6640	6640	40
716	20230609	091000	5395290	6640	6640	6640	6640	0
717	20230609	090900	5395290	6640	6640	6640	6640	0
718	20230609	090800	5395290	6640	6640	6640	6640	131
719	20230609	090700	4525450	6640	6640	6640	6640	69
720	20230609	090600	4067290	6640	6640	6640	6640	0
721	20230609	090500	4067290	6640	6640	6640	6640	0
722	20230609	090400	4067290	6640	6640	6640	6640	17
723	20230609	090300	3954410	6640	6640	6640	6640	49
724	20230609	090200	3629050	6630	6640	6640	6630	230
725	20230609	090100	2101860	6640	6640	6640	6640	6
726	20230609	090000	2062020	6660	6630	6660	6630	311