KissMeData/048770/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210300	107992135	3645	3645	3645	3645	2870
3	20230607	210200	107992135	3645	3645	3645	3645	0
4	20230607	210100	107992135	3645	3645	3645	3645	0
5	20230607	210000	107992135	3645	3645	3645	3645	0
6	20230607	205900	107992135	3645	3645	3645	3645	0
7	20230607	205800	107992135	3645	3645	3645	3645	0
8	20230607	205700	107992135	3645	3645	3645	3645	0
9	20230607	205600	107992135	3645	3645	3645	3645	0
10	20230607	205500	107992135	3645	3645	3645	3645	0
11	20230607	205400	107992135	3645	3645	3645	3645	0
12	20230607	205300	107992135	3645	3645	3645	3645	0
13	20230607	205200	107992135	3645	3645	3645	3645	0
14	20230607	205100	107992135	3645	3645	3645	3645	0
15	20230607	205000	107992135	3645	3645	3645	3645	0
16	20230607	204900	107992135	3645	3645	3645	3645	0
17	20230607	204800	107992135	3645	3645	3645	3645	0
18	20230607	204700	107992135	3645	3645	3645	3645	0
19	20230607	204600	107992135	3645	3645	3645	3645	0
20	20230607	204500	107992135	3645	3645	3645	3645	0
21	20230607	204400	107992135	3645	3645	3645	3645	0
22	20230607	204300	107992135	3645	3645	3645	3645	0
23	20230607	204200	107992135	3645	3645	3645	3645	0
24	20230607	204100	107992135	3645	3645	3645	3645	0
25	20230607	204000	107992135	3645	3645	3645	3645	0
26	20230607	203900	107992135	3645	3645	3645	3645	0
27	20230607	203800	107992135	3645	3645	3645	3645	0
28	20230607	203700	107992135	3645	3645	3645	3645	0
29	20230607	203600	107992135	3645	3645	3645	3645	0
30	20230607	203500	107992135	3645	3645	3645	3645	0
31	20230607	203400	107992135	3645	3645	3645	3645	0
32	20230607	203300	107992135	3645	3645	3645	3645	2870
33	20230607	203200	107992135	3645	3645	3645	3645	0
34	20230607	203100	107992135	3645	3645	3645	3645	0
35	20230607	203000	107992135	3645	3645	3645	3645	0
36	20230607	202900	107992135	3645	3645	3645	3645	0
37	20230607	202800	107992135	3645	3645	3645	3645	0
38	20230607	202700	107992135	3645	3645	3645	3645	0
39	20230607	202600	107992135	3645	3645	3645	3645	0
40	20230607	202500	107992135	3645	3645	3645	3645	0
41	20230607	202400	107992135	3645	3645	3645	3645	0
42	20230607	202300	107992135	3645	3645	3645	3645	0
43	20230607	202200	107992135	3645	3645	3645	3645	0
44	20230607	202100	107992135	3645	3645	3645	3645	0
45	20230607	202000	107992135	3645	3645	3645	3645	0
46	20230607	201900	107992135	3645	3645	3645	3645	0
47	20230607	201800	107992135	3645	3645	3645	3645	0
48	20230607	201700	107992135	3645	3645	3645	3645	0
49	20230607	201600	107992135	3645	3645	3645	3645	0
50	20230607	201500	107992135	3645	3645	3645	3645	0
51	20230607	201400	107992135	3645	3645	3645	3645	0
52	20230607	201300	107992135	3645	3645	3645	3645	0
53	20230607	201200	107992135	3645	3645	3645	3645	0
54	20230607	201100	107992135	3645	3645	3645	3645	0
55	20230607	201000	107992135	3645	3645	3645	3645	0
56	20230607	200900	107992135	3645	3645	3645	3645	0
57	20230607	200800	107992135	3645	3645	3645	3645	0
58	20230607	200700	107992135	3645	3645	3645	3645	0
59	20230607	200600	107992135	3645	3645	3645	3645	0
60	20230607	200500	107992135	3645	3645	3645	3645	0
61	20230607	200400	107992135	3645	3645	3645	3645	0
62	20230607	200300	107992135	3645	3645	3645	3645	2870
63	20230607	200200	107992135	3645	3645	3645	3645	0
64	20230607	200100	107992135	3645	3645	3645	3645	0
65	20230607	200000	107992135	3645	3645	3645	3645	0
66	20230607	195900	107992135	3645	3645	3645	3645	0
67	20230607	195800	107992135	3645	3645	3645	3645	0
68	20230607	195700	107992135	3645	3645	3645	3645	0
69	20230607	195600	107992135	3645	3645	3645	3645	0
70	20230607	195500	107992135	3645	3645	3645	3645	0
71	20230607	195400	107992135	3645	3645	3645	3645	0
72	20230607	195300	107992135	3645	3645	3645	3645	0
73	20230607	195200	107992135	3645	3645	3645	3645	0
74	20230607	195100	107992135	3645	3645	3645	3645	0
75	20230607	195000	107992135	3645	3645	3645	3645	0
76	20230607	194900	107992135	3645	3645	3645	3645	0
77	20230607	194800	107992135	3645	3645	3645	3645	0
78	20230607	194700	107992135	3645	3645	3645	3645	0
79	20230607	194600	107992135	3645	3645	3645	3645	0
80	20230607	194500	107992135	3645	3645	3645	3645	0
81	20230607	194400	107992135	3645	3645	3645	3645	0
82	20230607	194300	107992135	3645	3645	3645	3645	0
83	20230607	194200	107992135	3645	3645	3645	3645	0
84	20230607	194100	107992135	3645	3645	3645	3645	0
85	20230607	194000	107992135	3645	3645	3645	3645	0
86	20230607	193900	107992135	3645	3645	3645	3645	0
87	20230607	193800	107992135	3645	3645	3645	3645	0
88	20230607	193700	107992135	3645	3645	3645	3645	0
89	20230607	193600	107992135	3645	3645	3645	3645	0
90	20230607	193500	107992135	3645	3645	3645	3645	0
91	20230607	193400	107992135	3645	3645	3645	3645	0
92	20230607	193300	107992135	3645	3645	3645	3645	2870
93	20230607	193200	107992135	3645	3645	3645	3645	0
94	20230607	193100	107992135	3645	3645	3645	3645	0
95	20230607	193000	107992135	3645	3645	3645	3645	0
96	20230607	192900	107992135	3645	3645	3645	3645	0
97	20230607	192800	107992135	3645	3645	3645	3645	0
98	20230607	192700	107992135	3645	3645	3645	3645	0
99	20230607	192600	107992135	3645	3645	3645	3645	0
100	20230607	192500	107992135	3645	3645	3645	3645	0
101	20230607	192400	107992135	3645	3645	3645	3645	0
102	20230607	192300	107992135	3645	3645	3645	3645	0
103	20230607	192200	107992135	3645	3645	3645	3645	0
104	20230607	192100	107992135	3645	3645	3645	3645	0
105	20230607	192000	107992135	3645	3645	3645	3645	0
106	20230607	191900	107992135	3645	3645	3645	3645	0
107	20230607	191800	107992135	3645	3645	3645	3645	0
108	20230607	191700	107992135	3645	3645	3645	3645	0
109	20230607	191600	107992135	3645	3645	3645	3645	0
110	20230607	191500	107992135	3645	3645	3645	3645	0
111	20230607	191400	107992135	3645	3645	3645	3645	0
112	20230607	191300	107992135	3645	3645	3645	3645	0
113	20230607	191200	107992135	3645	3645	3645	3645	0
114	20230607	191100	107992135	3645	3645	3645	3645	0
115	20230607	191000	107992135	3645	3645	3645	3645	0
116	20230607	190900	107992135	3645	3645	3645	3645	0
117	20230607	190800	107992135	3645	3645	3645	3645	0
118	20230607	190700	107992135	3645	3645	3645	3645	0
119	20230607	190600	107992135	3645	3645	3645	3645	0
120	20230607	190500	107992135	3645	3645	3645	3645	0
121	20230607	190400	107992135	3645	3645	3645	3645	0
122	20230607	190300	107992135	3645	3645	3645	3645	2870
123	20230607	190200	107992135	3645	3645	3645	3645	0
124	20230607	190100	107992135	3645	3645	3645	3645	0
125	20230607	190000	107992135	3645	3645	3645	3645	0
126	20230607	185900	107992135	3645	3645	3645	3645	0
127	20230607	185800	107992135	3645	3645	3645	3645	0
128	20230607	185700	107992135	3645	3645	3645	3645	0
129	20230607	185600	107992135	3645	3645	3645	3645	0
130	20230607	185500	107992135	3645	3645	3645	3645	0
131	20230607	185400	107992135	3645	3645	3645	3645	0
132	20230607	185300	107992135	3645	3645	3645	3645	0
133	20230607	185200	107992135	3645	3645	3645	3645	0
134	20230607	185100	107992135	3645	3645	3645	3645	0
135	20230607	185000	107992135	3645	3645	3645	3645	0
136	20230607	184900	107992135	3645	3645	3645	3645	0
137	20230607	184800	107992135	3645	3645	3645	3645	0
138	20230607	184700	107992135	3645	3645	3645	3645	0
139	20230607	184600	107992135	3645	3645	3645	3645	0
140	20230607	184500	107992135	3645	3645	3645	3645	0
141	20230607	184400	107992135	3645	3645	3645	3645	0
142	20230607	184300	107992135	3645	3645	3645	3645	0
143	20230607	184200	107992135	3645	3645	3645	3645	0
144	20230607	184100	107992135	3645	3645	3645	3645	0
145	20230607	184000	107992135	3645	3645	3645	3645	0
146	20230607	183900	107992135	3645	3645	3645	3645	0
147	20230607	183800	107992135	3645	3645	3645	3645	0
148	20230607	183700	107992135	3645	3645	3645	3645	0
149	20230607	183600	107992135	3645	3645	3645	3645	0
150	20230607	183500	107992135	3645	3645	3645	3645	0
151	20230607	183400	107992135	3645	3645	3645	3645	0
152	20230607	183300	107992135	3645	3645	3645	3645	2870
153	20230607	183200	107992135	3645	3645	3645	3645	0
154	20230607	183100	107992135	3645	3645	3645	3645	0
155	20230607	183000	107992135	3645	3645	3645	3645	0
156	20230607	182900	107992135	3645	3645	3645	3645	0
157	20230607	182800	107992135	3645	3645	3645	3645	0
158	20230607	182700	107992135	3645	3645	3645	3645	0
159	20230607	182600	107992135	3645	3645	3645	3645	0
160	20230607	182500	107992135	3645	3645	3645	3645	0
161	20230607	182400	107992135	3645	3645	3645	3645	0
162	20230607	182300	107992135	3645	3645	3645	3645	0
163	20230607	182200	107992135	3645	3645	3645	3645	0
164	20230607	182100	107992135	3645	3645	3645	3645	0
165	20230607	182000	107992135	3645	3645	3645	3645	0
166	20230607	181900	107992135	3645	3645	3645	3645	0
167	20230607	181800	107992135	3645	3645	3645	3645	0
168	20230607	181700	107992135	3645	3645	3645	3645	0
169	20230607	181600	107992135	3645	3645	3645	3645	0
170	20230607	181500	107992135	3645	3645	3645	3645	0
171	20230607	181400	107992135	3645	3645	3645	3645	0
172	20230607	181300	107992135	3645	3645	3645	3645	0
173	20230607	181200	107992135	3645	3645	3645	3645	0
174	20230607	181100	107992135	3645	3645	3645	3645	0
175	20230607	181000	107992135	3645	3645	3645	3645	0
176	20230607	180900	107992135	3645	3645	3645	3645	0
177	20230607	180800	107992135	3645	3645	3645	3645	0
178	20230607	180700	107992135	3645	3645	3645	3645	0
179	20230607	180600	107992135	3645	3645	3645	3645	0
180	20230607	180500	107992135	3645	3645	3645	3645	0
181	20230607	180400	107992135	3645	3645	3645	3645	0
182	20230607	180300	107992135	3645	3645	3645	3645	2870
183	20230607	180200	107992135	3645	3645	3645	3645	0
184	20230607	180100	107992135	3645	3645	3645	3645	0
185	20230607	180000	107992135	3645	3645	3645	3645	0
186	20230607	175900	107992135	3645	3645	3645	3645	0
187	20230607	175800	107992135	3645	3645	3645	3645	0
188	20230607	175700	107992135	3645	3645	3645	3645	0
189	20230607	175600	107992135	3645	3645	3645	3645	0
190	20230607	175500	107992135	3645	3645	3645	3645	0
191	20230607	175400	107992135	3645	3645	3645	3645	0
192	20230607	175300	107992135	3645	3645	3645	3645	0
193	20230607	175200	107992135	3645	3645	3645	3645	0
194	20230607	175100	107992135	3645	3645	3645	3645	0
195	20230607	175000	107992135	3645	3645	3645	3645	0
196	20230607	174900	107992135	3645	3645	3645	3645	0
197	20230607	174800	107992135	3645	3645	3645	3645	0
198	20230607	174700	107992135	3645	3645	3645	3645	0
199	20230607	174600	107992135	3645	3645	3645	3645	0
200	20230607	174500	107992135	3645	3645	3645	3645	0
201	20230607	174400	107992135	3645	3645	3645	3645	0
202	20230607	174300	107992135	3645	3645	3645	3645	0
203	20230607	174200	107992135	3645	3645	3645	3645	0
204	20230607	174100	107992135	3645	3645	3645	3645	0
205	20230607	174000	107992135	3645	3645	3645	3645	0
206	20230607	173900	107992135	3645	3645	3645	3645	0
207	20230607	173800	107992135	3645	3645	3645	3645	0
208	20230607	173700	107992135	3645	3645	3645	3645	0
209	20230607	173600	107992135	3645	3645	3645	3645	0
210	20230607	173500	107992135	3645	3645	3645	3645	0
211	20230607	173400	107992135	3645	3645	3645	3645	0
212	20230607	173300	107992135	3645	3645	3645	3645	2870
213	20230607	173200	107992135	3645	3645	3645	3645	0
214	20230607	173100	107992135	3645	3645	3645	3645	0
215	20230607	173000	107992135	3645	3645	3645	3645	0
216	20230607	172900	107992135	3645	3645	3645	3645	0
217	20230607	172800	107992135	3645	3645	3645	3645	0
218	20230607	172700	107992135	3645	3645	3645	3645	0
219	20230607	172600	107992135	3645	3645	3645	3645	0
220	20230607	172500	107992135	3645	3645	3645	3645	0
221	20230607	172400	107992135	3645	3645	3645	3645	0
222	20230607	172300	107992135	3645	3645	3645	3645	0
223	20230607	172200	107992135	3645	3645	3645	3645	0
224	20230607	172100	107992135	3645	3645	3645	3645	0
225	20230607	172000	107992135	3645	3645	3645	3645	0
226	20230607	171900	107992135	3645	3645	3645	3645	0
227	20230607	171800	107992135	3645	3645	3645	3645	0
228	20230607	171700	107992135	3645	3645	3645	3645	0
229	20230607	171600	107992135	3645	3645	3645	3645	0
230	20230607	171500	107992135	3645	3645	3645	3645	0
231	20230607	171400	107992135	3645	3645	3645	3645	0
232	20230607	171300	107992135	3645	3645	3645	3645	0
233	20230607	171200	107992135	3645	3645	3645	3645	0
234	20230607	171100	107992135	3645	3645	3645	3645	0
235	20230607	171000	107992135	3645	3645	3645	3645	0
236	20230607	170900	107992135	3645	3645	3645	3645	0
237	20230607	170800	107992135	3645	3645	3645	3645	0
238	20230607	170700	107992135	3645	3645	3645	3645	0
239	20230607	170600	107992135	3645	3645	3645	3645	0
240	20230607	170500	107992135	3645	3645	3645	3645	0
241	20230607	170400	107992135	3645	3645	3645	3645	0
242	20230607	170300	107992135	3645	3645	3645	3645	2870
243	20230607	170200	107992135	3645	3645	3645	3645	0
244	20230607	170100	107992135	3645	3645	3645	3645	0
245	20230607	170000	107992135	3645	3645	3645	3645	0
246	20230607	165900	107992135	3645	3645	3645	3645	0
247	20230607	165800	107992135	3645	3645	3645	3645	0
248	20230607	165700	107992135	3645	3645	3645	3645	0
249	20230607	165600	107992135	3645	3645	3645	3645	0
250	20230607	165500	107992135	3645	3645	3645	3645	0
251	20230607	165400	107992135	3645	3645	3645	3645	0
252	20230607	165300	107992135	3645	3645	3645	3645	0
253	20230607	165200	107992135	3645	3645	3645	3645	0
254	20230607	165100	107992135	3645	3645	3645	3645	0
255	20230607	165000	107992135	3645	3645	3645	3645	0
256	20230607	164900	107992135	3645	3645	3645	3645	0
257	20230607	164800	107992135	3645	3645	3645	3645	0
258	20230607	164700	107992135	3645	3645	3645	3645	0
259	20230607	164600	107992135	3645	3645	3645	3645	0
260	20230607	164500	107992135	3645	3645	3645	3645	0
261	20230607	164400	107992135	3645	3645	3645	3645	0
262	20230607	164300	107992135	3645	3645	3645	3645	0
263	20230607	164200	107992135	3645	3645	3645	3645	0
264	20230607	164100	107992135	3645	3645	3645	3645	0
265	20230607	164000	107992135	3645	3645	3645	3645	0
266	20230607	163900	107992135	3645	3645	3645	3645	0
267	20230607	163800	107992135	3645	3645	3645	3645	0
268	20230607	163700	107992135	3645	3645	3645	3645	0
269	20230607	163600	107992135	3645	3645	3645	3645	0
270	20230607	163500	107992135	3645	3645	3645	3645	0
271	20230607	163400	107992135	3645	3645	3645	3645	0
272	20230607	163300	107992135	3645	3645	3645	3645	2870
273	20230607	163200	107992135	3645	3645	3645	3645	0
274	20230607	163100	107992135	3645	3645	3645	3645	0
275	20230607	163000	107992135	3645	3645	3645	3645	0
276	20230607	162900	107992135	3645	3645	3645	3645	0
277	20230607	162800	107992135	3645	3645	3645	3645	0
278	20230607	162700	107992135	3645	3645	3645	3645	0
279	20230607	162600	107992135	3645	3645	3645	3645	0
280	20230607	162500	107992135	3645	3645	3645	3645	0
281	20230607	162400	107992135	3645	3645	3645	3645	0
282	20230607	162300	107992135	3645	3645	3645	3645	0
283	20230607	162200	107992135	3645	3645	3645	3645	0
284	20230607	162100	107992135	3645	3645	3645	3645	0
285	20230607	162000	107992135	3645	3645	3645	3645	0
286	20230607	161900	107992135	3645	3645	3645	3645	0
287	20230607	161800	107992135	3645	3645	3645	3645	0
288	20230607	161700	107992135	3645	3645	3645	3645	0
289	20230607	161600	107992135	3645	3645	3645	3645	0
290	20230607	161500	107992135	3645	3645	3645	3645	0
291	20230607	161400	107992135	3645	3645	3645	3645	0
292	20230607	161300	107992135	3645	3645	3645	3645	0
293	20230607	161200	107992135	3645	3645	3645	3645	0
294	20230607	161100	107992135	3645	3645	3645	3645	0
295	20230607	161000	107992135	3645	3645	3645	3645	0
296	20230607	160900	107992135	3645	3645	3645	3645	0
297	20230607	160800	107992135	3645	3645	3645	3645	0
298	20230607	160700	107992135	3645	3645	3645	3645	0
299	20230607	160600	107992135	3645	3645	3645	3645	0
300	20230607	160500	107992135	3645	3645	3645	3645	0
301	20230607	160400	107992135	3645	3645	3645	3645	0
302	20230607	160300	107992135	3645	3645	3645	3645	2870
303	20230607	160200	107992135	3645	3645	3645	3645	0
304	20230607	160100	107992135	3645	3645	3645	3645	0
305	20230607	160000	107992135	3645	3645	3645	3645	0
306	20230607	155900	107992135	3645	3645	3645	3645	0
307	20230607	155800	107992135	3645	3645	3645	3645	0
308	20230607	155700	107992135	3645	3645	3645	3645	0
309	20230607	155600	107992135	3645	3645	3645	3645	0
310	20230607	155500	107992135	3645	3645	3645	3645	0
311	20230607	155400	107992135	3645	3645	3645	3645	0
312	20230607	155300	107992135	3645	3645	3645	3645	0
313	20230607	155200	107992135	3645	3645	3645	3645	0
314	20230607	155100	107992135	3645	3645	3645	3645	0
315	20230607	155000	107992135	3645	3645	3645	3645	0
316	20230607	154900	107992135	3645	3645	3645	3645	0
317	20230607	154800	107992135	3645	3645	3645	3645	0
318	20230607	154700	107992135	3645	3645	3645	3645	0
319	20230607	154600	107992135	3645	3645	3645	3645	0
320	20230607	154500	107992135	3645	3645	3645	3645	0
321	20230607	154400	107992135	3645	3645	3645	3645	0
322	20230607	154300	107992135	3645	3645	3645	3645	0
323	20230607	154200	107992135	3645	3645	3645	3645	0
324	20230607	154100	107992135	3645	3645	3645	3645	0
325	20230607	154000	107992135	3645	3645	3645	3645	0
326	20230607	153900	107992135	3645	3645	3645	3645	0
327	20230607	153800	107992135	3645	3645	3645	3645	0
328	20230607	153700	107992135	3645	3645	3645	3645	0
329	20230607	153600	107992135	3645	3645	3645	3645	0
330	20230607	153500	107992135	3645	3645	3645	3645	0
331	20230607	153400	107992135	3645	3645	3645	3645	0
332	20230607	153300	107992135	3645	3645	3645	3645	2870
333	20230607	153200	107992135	3645	3645	3645	3645	0
334	20230607	153100	107992135	3645	3645	3645	3645	0
335	20230607	153000	107992135	3645	3645	3645	3645	2870
336	20230607	152900	97530985	3660	3660	3660	3660	0
337	20230607	152800	97530985	3660	3660	3660	3660	0
338	20230607	152700	97530985	3660	3660	3660	3660	0
339	20230607	152600	97530985	3660	3660	3660	3660	0
340	20230607	152500	97530985	3660	3660	3660	3660	0
341	20230607	152400	97530985	3660	3660	3660	3660	0
342	20230607	152300	97530985	3660	3660	3660	3660	0
343	20230607	152200	97530985	3660	3660	3660	3660	0
344	20230607	152100	97530985	3660	3660	3660	3660	0
345	20230607	152000	97530985	3660	3660	3660	3660	0
346	20230607	151900	97530985	3660	3670	3670	3660	83
347	20230607	151800	97227195	3660	3670	3670	3660	362
348	20230607	151700	95898925	3670	3670	3670	3670	1
349	20230607	151600	95895255	3660	3660	3660	3660	4
350	20230607	151500	95880615	3670	3670	3670	3670	0
351	20230607	151400	95880615	3670	3670	3670	3670	1
352	20230607	151300	95876945	3670	3670	3670	3670	0
353	20230607	151200	95876945	3670	3670	3670	3670	0
354	20230607	151100	95876945	3670	3670	3670	3670	0
355	20230607	151000	95876945	3670	3670	3670	3670	0
356	20230607	150900	95876945	3670	3670	3670	3670	0
357	20230607	150800	95876945	3670	3670	3670	3670	1
358	20230607	150700	95873275	3660	3660	3660	3660	1
359	20230607	150600	95869615	3670	3665	3670	3665	2
360	20230607	150500	95862280	3670	3670	3670	3670	1
361	20230607	150400	95858610	3660	3660	3660	3660	7
362	20230607	150300	95832990	3660	3660	3660	3660	165
363	20230607	150200	95229090	3645	3645	3645	3645	0
364	20230607	150100	95229090	3645	3645	3645	3645	0
365	20230607	150000	95229090	3645	3645	3645	3645	0
366	20230607	145900	95229090	3645	3645	3645	3645	0
367	20230607	145800	95229090	3645	3660	3660	3645	962
368	20230607	145700	91715905	3660	3660	3660	3660	0
369	20230607	145600	91715905	3660	3660	3660	3660	0
370	20230607	145500	91715905	3660	3660	3660	3660	100
371	20230607	145400	91349905	3660	3660	3660	3660	0
372	20230607	145300	91349905	3660	3660	3660	3660	200
373	20230607	145200	90617905	3660	3660	3660	3660	0
374	20230607	145100	90617905	3660	3660	3660	3660	0
375	20230607	145000	90617905	3660	3660	3660	3660	0
376	20230607	144900	90617905	3660	3660	3660	3660	0
377	20230607	144800	90617905	3660	3660	3660	3660	0
378	20230607	144700	90617905	3660	3660	3660	3660	0
379	20230607	144600	90617905	3660	3660	3660	3660	0
380	20230607	144500	90617905	3660	3650	3660	3650	39
381	20230607	144400	90475545	3650	3650	3650	3650	258
382	20230607	144300	89533845	3650	3650	3650	3650	731
383	20230607	144200	86865695	3650	3650	3650	3650	393
384	20230607	144100	85431245	3650	3650	3650	3650	2
385	20230607	144000	85423945	3660	3660	3660	3660	0
386	20230607	143900	85423945	3660	3655	3660	3650	63
387	20230607	143800	85193980	3650	3650	3650	3650	0
388	20230607	143700	85193980	3650	3650	3650	3650	70
389	20230607	143600	84938480	3660	3660	3660	3660	290
390	20230607	143500	83877080	3665	3665	3665	3665	0
391	20230607	143400	83877080	3665	3665	3665	3665	0
392	20230607	143300	83877080	3665	3665	3665	3665	0
393	20230607	143200	83877080	3665	3665	3665	3665	0
394	20230607	143100	83877080	3665	3665	3665	3665	0
395	20230607	143000	83877080	3665	3665	3665	3665	0
396	20230607	142900	83877080	3665	3665	3665	3665	1
397	20230607	142800	83873415	3650	3650	3650	3650	0
398	20230607	142700	83873415	3650	3660	3660	3650	3467
399	20230607	142600	71208645	3660	3660	3660	3660	0
400	20230607	142500	71208645	3660	3660	3660	3660	0
401	20230607	142400	71208645	3660	3660	3660	3660	1
402	20230607	142300	71204985	3665	3665	3665	3665	0
403	20230607	142200	71204985	3665	3665	3665	3665	1
404	20230607	142100	71201320	3665	3665	3665	3665	0
405	20230607	142000	71201320	3665	3665	3665	3665	0
406	20230607	141900	71201320	3665	3665	3665	3665	0
407	20230607	141800	71201320	3665	3665	3665	3665	1
408	20230607	141700	71197655	3660	3660	3660	3660	0
409	20230607	141600	71197655	3660	3660	3660	3660	0
410	20230607	141500	71197655	3660	3665	3665	3660	401
411	20230607	141400	69729990	3660	3660	3660	3660	0
412	20230607	141300	69729990	3660	3660	3660	3660	1
413	20230607	141200	69726330	3660	3660	3660	3660	1
414	20230607	141100	69722670	3660	3660	3660	3660	30
415	20230607	141000	69612870	3665	3665	3665	3665	0
416	20230607	140900	69612870	3665	3665	3665	3665	6
417	20230607	140800	69590880	3660	3660	3660	3660	2
418	20230607	140700	69583560	3665	3665	3665	3665	0
419	20230607	140600	69583560	3665	3665	3665	3665	0
420	20230607	140500	69583560	3665	3665	3665	3665	0
421	20230607	140400	69583560	3665	3665	3665	3665	0
422	20230607	140300	69583560	3665	3665	3665	3665	5
423	20230607	140200	69565235	3665	3665	3665	3665	0
424	20230607	140100	69565235	3665	3665	3665	3665	3
425	20230607	140000	69554240	3665	3665	3665	3665	373
426	20230607	135900	68187195	3670	3670	3670	3670	0
427	20230607	135800	68187195	3670	3670	3670	3670	0
428	20230607	135700	68187195	3670	3670	3670	3670	2
429	20230607	135600	68179855	3670	3670	3670	3670	1
430	20230607	135500	68176185	3665	3665	3665	3665	0
431	20230607	135400	68176185	3665	3665	3665	3665	0
432	20230607	135300	68176185	3665	3665	3665	3665	0
433	20230607	135200	68176185	3665	3665	3665	3665	100
434	20230607	135100	67809685	3670	3670	3670	3670	0
435	20230607	135000	67809685	3670	3670	3670	3670	1
436	20230607	134900	67806015	3670	3670	3670	3670	1
437	20230607	134800	67802345	3665	3665	3665	3665	32
438	20230607	134700	67685065	3665	3665	3665	3665	0
439	20230607	134600	67685065	3665	3665	3665	3665	1
440	20230607	134500	67681400	3660	3660	3660	3660	0
441	20230607	134400	67681400	3660	3660	3660	3660	1
442	20230607	134300	67677740	3660	3660	3660	3660	1
443	20230607	134200	67674080	3660	3660	3660	3660	51
444	20230607	134100	67487420	3665	3665	3665	3665	0
445	20230607	134000	67487420	3665	3665	3665	3665	0
446	20230607	133900	67487420	3665	3665	3665	3665	0
447	20230607	133800	67487420	3665	3665	3665	3665	0
448	20230607	133700	67487420	3665	3665	3665	3665	0
449	20230607	133600	67487420	3665	3665	3665	3665	0
450	20230607	133500	67487420	3665	3665	3665	3665	0
451	20230607	133400	67487420	3665	3665	3665	3665	135
452	20230607	133300	66992645	3665	3665	3665	3665	0
453	20230607	133200	66992645	3665	3665	3665	3665	0
454	20230607	133100	66992645	3665	3665	3665	3665	44
455	20230607	133000	66831385	3665	3665	3665	3665	5
456	20230607	132900	66813060	3665	3670	3670	3665	142
457	20230607	132800	66291945	3670	3670	3670	3670	13
458	20230607	132700	66244235	3670	3670	3670	3670	0
459	20230607	132600	66244235	3670	3670	3670	3670	0
460	20230607	132500	66244235	3670	3670	3670	3670	0
461	20230607	132400	66244235	3670	3670	3670	3670	0
462	20230607	132300	66244235	3670	3670	3670	3670	31
463	20230607	132200	66130465	3665	3665	3665	3665	0
464	20230607	132100	66130465	3665	3665	3665	3665	0
465	20230607	132000	66130465	3665	3665	3665	3665	0
466	20230607	131900	66130465	3665	3665	3665	3665	0
467	20230607	131800	66130465	3665	3665	3665	3665	0
468	20230607	131700	66130465	3665	3665	3665	3665	0
469	20230607	131600	66130465	3665	3665	3665	3665	0
470	20230607	131500	66130465	3665	3660	3665	3660	10
471	20230607	131400	66093850	3675	3675	3675	3675	0
472	20230607	131300	66093850	3675	3675	3675	3675	0
473	20230607	131200	66093850	3675	3675	3675	3675	0
474	20230607	131100	66093850	3675	3675	3675	3675	10
475	20230607	131000	66057100	3675	3675	3675	3675	10
476	20230607	130900	66020350	3665	3670	3670	3665	2
477	20230607	130800	66013015	3665	3665	3665	3665	0
478	20230607	130700	66013015	3665	3665	3665	3665	10
479	20230607	130600	65976365	3670	3660	3670	3660	107
480	20230607	130500	65584675	3660	3675	3675	3660	111
481	20230607	130400	65178340	3675	3675	3675	3670	10
482	20230607	130300	65141605	3670	3675	3675	3670	3
483	20230607	130200	65130590	3670	3670	3670	3670	69
484	20230607	130100	64877360	3670	3670	3670	3670	0
485	20230607	130000	64877360	3670	3670	3670	3670	1
486	20230607	125900	64873690	3670	3670	3670	3670	0
487	20230607	125800	64873690	3670	3670	3670	3670	0
488	20230607	125700	64873690	3670	3670	3670	3670	0
489	20230607	125600	64873690	3670	3660	3670	3660	11
490	20230607	125500	64833410	3655	3655	3655	3655	232
491	20230607	125400	63985450	3655	3660	3660	3655	568
492	20230607	125300	61908570	3660	3660	3660	3660	100
493	20230607	125200	61542570	3665	3665	3665	3665	21
494	20230607	125100	61465605	3665	3665	3665	3665	0
495	20230607	125000	61465605	3665	3665	3665	3665	1
496	20230607	124900	61461940	3660	3660	3660	3660	0
497	20230607	124800	61461940	3660	3660	3660	3660	0
498	20230607	124700	61461940	3660	3660	3660	3660	0
499	20230607	124600	61461940	3660	3660	3660	3660	0
500	20230607	124500	61461940	3660	3660	3660	3660	0
501	20230607	124400	61461940	3660	3670	3670	3660	4001
502	20230607	124300	46808885	3670	3670	3670	3670	2
503	20230607	124200	46801545	3670	3670	3670	3670	0
504	20230607	124100	46801545	3670	3670	3670	3670	300
505	20230607	124000	45700545	3670	3670	3670	3670	0
506	20230607	123900	45700545	3670	3670	3670	3670	0
507	20230607	123800	45700545	3670	3670	3670	3670	0
508	20230607	123700	45700545	3670	3670	3670	3670	0
509	20230607	123600	45700545	3670	3670	3670	3670	28
510	20230607	123500	45597785	3670	3670	3670	3670	0
511	20230607	123400	45597785	3670	3670	3670	3670	0
512	20230607	123300	45597785	3670	3675	3675	3670	100
513	20230607	123200	45230780	3675	3675	3675	3675	460
514	20230607	123100	43540280	3680	3680	3680	3680	0
515	20230607	123000	43540280	3680	3680	3680	3680	1
516	20230607	122900	43536600	3680	3680	3680	3680	0
517	20230607	122800	43536600	3680	3680	3680	3680	0
518	20230607	122700	43536600	3680	3680	3680	3680	0
519	20230607	122600	43536600	3680	3680	3680	3680	58
520	20230607	122500	43323160	3680	3680	3680	3680	29
521	20230607	122400	43216440	3680	3680	3680	3680	0
522	20230607	122300	43216440	3680	3680	3680	3675	542
523	20230607	122200	41222935	3680	3680	3680	3680	0
524	20230607	122100	41222935	3680	3680	3680	3680	0
525	20230607	122000	41222935	3680	3680	3680	3680	0
526	20230607	121900	41222935	3680	3680	3680	3680	27
527	20230607	121800	41123575	3675	3675	3675	3675	0
528	20230607	121700	41123575	3675	3675	3675	3675	0
529	20230607	121600	41123575	3675	3675	3675	3675	0
530	20230607	121500	41123575	3675	3675	3675	3675	110
531	20230607	121400	40719325	3680	3680	3680	3680	0
532	20230607	121300	40719325	3680	3680	3680	3680	0
533	20230607	121200	40719325	3680	3680	3680	3680	3
534	20230607	121100	40708285	3680	3680	3680	3680	25
535	20230607	121000	40616285	3675	3675	3675	3675	250
536	20230607	120900	39697535	3680	3680	3680	3680	0
537	20230607	120800	39697535	3680	3680	3680	3680	0
538	20230607	120700	39697535	3680	3680	3680	3680	0
539	20230607	120600	39697535	3680	3680	3680	3680	0
540	20230607	120500	39697535	3680	3680	3680	3680	0
541	20230607	120400	39697535	3680	3680	3680	3680	190
542	20230607	120300	38998335	3680	3680	3680	3680	0
543	20230607	120200	38998335	3680	3680	3680	3680	750
544	20230607	120100	36238335	3685	3685	3685	3685	200
545	20230607	120000	35501335	3685	3685	3685	3685	0
546	20230607	115900	35501335	3685	3685	3685	3685	50
547	20230607	115800	35317085	3685	3685	3685	3685	0
548	20230607	115700	35317085	3685	3685	3685	3685	0
549	20230607	115600	35317085	3685	3685	3685	3685	0
550	20230607	115500	35317085	3685	3685	3685	3685	100
551	20230607	115400	34948585	3685	3685	3685	3685	0
552	20230607	115300	34948585	3685	3685	3685	3685	0
553	20230607	115200	34948585	3685	3685	3685	3685	0
554	20230607	115100	34948585	3685	3685	3685	3685	0
555	20230607	115000	34948585	3685	3685	3685	3685	0
556	20230607	114900	34948585	3685	3685	3685	3685	0
557	20230607	114800	34948585	3685	3685	3685	3685	0
558	20230607	114700	34948585	3685	3685	3685	3685	0
559	20230607	114600	34948585	3685	3685	3685	3685	0
560	20230607	114500	34948585	3685	3685	3685	3685	0
561	20230607	114400	34948585	3685	3685	3685	3685	0
562	20230607	114300	34948585	3685	3685	3685	3685	0
563	20230607	114200	34948585	3685	3685	3685	3685	4
564	20230607	114100	34933845	3685	3685	3685	3685	1
565	20230607	114000	34930160	3685	3685	3685	3685	0
566	20230607	113900	34930160	3685	3685	3685	3685	10
567	20230607	113800	34893310	3680	3680	3680	3680	0
568	20230607	113700	34893310	3680	3680	3680	3680	0
569	20230607	113600	34893310	3680	3680	3680	3680	0
570	20230607	113500	34893310	3680	3680	3680	3680	0
571	20230607	113400	34893310	3680	3680	3680	3680	0
572	20230607	113300	34893310	3680	3680	3680	3680	5
573	20230607	113200	34874910	3685	3685	3685	3685	0
574	20230607	113100	34874910	3685	3685	3685	3685	0
575	20230607	113000	34874910	3685	3685	3685	3685	0
576	20230607	112900	34874910	3685	3685	3685	3685	0
577	20230607	112800	34874910	3685	3685	3685	3685	0
578	20230607	112700	34874910	3685	3685	3685	3685	0
579	20230607	112600	34874910	3685	3685	3685	3685	0
580	20230607	112500	34874910	3685	3685	3685	3685	186
581	20230607	112400	34189500	3685	3685	3685	3685	0
582	20230607	112300	34189500	3685	3685	3685	3685	30
583	20230607	112200	34078950	3690	3690	3690	3690	0
584	20230607	112100	34078950	3690	3690	3690	3690	0
585	20230607	112000	34078950	3690	3690	3690	3690	0
586	20230607	111900	34078950	3690	3690	3690	3690	4
587	20230607	111800	34064190	3690	3690	3690	3690	0
588	20230607	111700	34064190	3690	3690	3690	3690	100
589	20230607	111600	33695190	3690	3690	3690	3690	0
590	20230607	111500	33695190	3690	3690	3690	3690	0
591	20230607	111400	33695190	3690	3690	3690	3690	0
592	20230607	111300	33695190	3690	3690	3690	3690	0
593	20230607	111200	33695190	3690	3690	3690	3690	0
594	20230607	111100	33695190	3690	3690	3690	3690	1
595	20230607	111000	33691500	3685	3685	3685	3685	0
596	20230607	110900	33691500	3685	3685	3685	3685	0
597	20230607	110800	33691500	3685	3685	3685	3685	0
598	20230607	110700	33691500	3685	3685	3685	3685	1
599	20230607	110600	33687815	3680	3680	3680	3680	0
600	20230607	110500	33687815	3680	3680	3680	3680	0
601	20230607	110400	33687815	3680	3680	3680	3680	0
602	20230607	110300	33687815	3680	3680	3680	3680	0
603	20230607	110200	33687815	3680	3680	3680	3680	0
604	20230607	110100	33687815	3680	3680	3680	3680	1
605	20230607	110000	33684135	3680	3680	3680	3680	0
606	20230607	105900	33684135	3680	3680	3680	3680	0
607	20230607	105800	33684135	3680	3685	3685	3680	135
608	20230607	105700	33186665	3690	3690	3690	3690	0
609	20230607	105600	33186665	3690	3690	3690	3690	268
610	20230607	105500	32197745	3685	3685	3685	3685	0
611	20230607	105400	32197745	3685	3685	3685	3685	0
612	20230607	105300	32197745	3685	3685	3685	3685	0
613	20230607	105200	32197745	3685	3685	3685	3685	66
614	20230607	105100	31954535	3690	3690	3690	3690	0
615	20230607	105000	31954535	3690	3690	3690	3690	0
616	20230607	104900	31954535	3690	3690	3690	3690	0
617	20230607	104800	31954535	3690	3690	3690	3690	0
618	20230607	104700	31954535	3690	3690	3690	3690	0
619	20230607	104600	31954535	3690	3690	3690	3690	0
620	20230607	104500	31954535	3690	3690	3690	3690	0
621	20230607	104400	31954535	3690	3690	3690	3690	0
622	20230607	104300	31954535	3690	3690	3690	3690	0
623	20230607	104200	31954535	3690	3690	3690	3690	0
624	20230607	104100	31954535	3690	3690	3690	3690	0
625	20230607	104000	31954535	3690	3690	3690	3690	0
626	20230607	103900	31954535	3690	3690	3690	3690	0
627	20230607	103800	31954535	3690	3690	3690	3690	0
628	20230607	103700	31954535	3690	3685	3690	3680	169
629	20230607	103600	31331450	3690	3690	3690	3690	290
630	20230607	103500	30261350	3680	3680	3680	3680	0
631	20230607	103400	30261350	3680	3680	3680	3680	0
632	20230607	103300	30261350	3680	3680	3680	3680	0
633	20230607	103200	30261350	3680	3685	3685	3680	161
634	20230607	103100	29668860	3685	3685	3685	3685	0
635	20230607	103000	29668860	3685	3685	3685	3685	0
636	20230607	102900	29668860	3685	3685	3685	3685	1
637	20230607	102800	29665175	3685	3685	3685	3685	0
638	20230607	102700	29665175	3685	3685	3685	3685	1389
639	20230607	102600	24546710	3680	3680	3680	3680	244
640	20230607	102500	23648790	3675	3675	3675	3675	0
641	20230607	102400	23648790	3675	3675	3675	3675	0
642	20230607	102300	23648790	3675	3675	3675	3675	0
643	20230607	102200	23648790	3675	3675	3675	3675	0
644	20230607	102100	23648790	3675	3680	3680	3675	107
645	20230607	102000	23255035	3680	3680	3680	3680	0
646	20230607	101900	23255035	3680	3680	3680	3680	30
647	20230607	101800	23144635	3680	3680	3680	3680	1
648	20230607	101700	23140955	3685	3685	3685	3685	0
649	20230607	101600	23140955	3685	3685	3685	3685	0
650	20230607	101500	23140955	3685	3685	3685	3685	12
651	20230607	101400	23096735	3685	3685	3685	3685	0
652	20230607	101300	23096735	3685	3685	3685	3685	0
653	20230607	101200	23096735	3685	3685	3685	3685	0
654	20230607	101100	23096735	3685	3685	3685	3685	33
655	20230607	101000	22975130	3685	3685	3685	3685	1
656	20230607	100900	22971445	3690	3690	3690	3690	0
657	20230607	100800	22971445	3690	3690	3690	3690	0
658	20230607	100700	22971445	3690	3690	3690	3690	3
659	20230607	100600	22960375	3690	3690	3690	3690	0
660	20230607	100500	22960375	3690	3690	3690	3690	0
661	20230607	100400	22960375	3690	3690	3690	3690	0
662	20230607	100300	22960375	3690	3690	3690	3690	0
663	20230607	100200	22960375	3690	3690	3690	3690	0
664	20230607	100100	22960375	3690	3690	3690	3690	0
665	20230607	100000	22960375	3690	3690	3690	3690	1161
666	20230607	095900	18676285	3695	3695	3695	3695	0
667	20230607	095800	18676285	3695	3695	3695	3695	0
668	20230607	095700	18676285	3695	3695	3695	3695	0
669	20230607	095600	18676285	3695	3695	3695	3695	1
670	20230607	095500	18672590	3690	3690	3690	3690	0
671	20230607	095400	18672590	3690	3690	3690	3690	6
672	20230607	095300	18650450	3700	3690	3700	3690	20
673	20230607	095200	18576575	3690	3690	3690	3690	0
674	20230607	095100	18576575	3690	3690	3690	3690	129
675	20230607	095000	18100565	3695	3695	3695	3695	22
676	20230607	094900	18019275	3695	3695	3695	3695	6
677	20230607	094800	17997105	3700	3695	3700	3695	7
678	20230607	094700	17971235	3695	3695	3695	3695	27
679	20230607	094600	17871470	3695	3695	3695	3695	39
680	20230607	094500	17727365	3695	3695	3695	3695	0
681	20230607	094400	17727365	3695	3695	3695	3695	0
682	20230607	094300	17727365	3695	3695	3695	3695	1
683	20230607	094200	17723670	3690	3690	3690	3690	1
684	20230607	094100	17719980	3690	3690	3690	3690	28
685	20230607	094000	17616660	3695	3695	3695	3695	0
686	20230607	093900	17616660	3695	3695	3695	3695	0
687	20230607	093800	17616660	3695	3695	3695	3695	0
688	20230607	093700	17616660	3695	3695	3695	3695	1
689	20230607	093600	17612965	3695	3695	3695	3695	0
690	20230607	093500	17612965	3695	3695	3695	3695	0
691	20230607	093400	17612965	3695	3695	3695	3695	0
692	20230607	093300	17612965	3695	3695	3695	3695	6
693	20230607	093200	17590795	3695	3695	3695	3695	1
694	20230607	093100	17587100	3695	3695	3695	3695	0
695	20230607	093000	17587100	3695	3695	3700	3635	1604
696	20230607	092900	11710690	3695	3695	3695	3695	86
697	20230607	092800	11392920	3695	3695	3695	3695	0
698	20230607	092700	11392920	3695	3695	3695	3695	0
699	20230607	092600	11392920	3695	3695	3695	3695	0
700	20230607	092500	11392920	3695	3695	3695	3695	0
701	20230607	092400	11392920	3695	3695	3695	3695	0
702	20230607	092300	11392920	3695	3695	3695	3695	2
703	20230607	092200	11385530	3695	3695	3695	3690	26
704	20230607	092100	11289530	3700	3700	3700	3700	0
705	20230607	092000	11289530	3700	3700	3700	3700	0
706	20230607	091900	11289530	3700	3700	3700	3700	0
707	20230607	091800	11289530	3700	3700	3700	3700	0
708	20230607	091700	11289530	3700	3700	3700	3700	0
709	20230607	091600	11289530	3700	3700	3700	3700	0
710	20230607	091500	11289530	3700	3700	3700	3700	0
711	20230607	091400	11289530	3700	3700	3700	3700	1
712	20230607	091300	11285830	3670	3670	3670	3670	100
713	20230607	091200	10918830	3650	3650	3650	3650	0
714	20230607	091100	10918830	3650	3650	3650	3650	0
715	20230607	091000	10918830	3650	3685	3685	3650	270
716	20230607	090900	9928940	3685	3685	3685	3685	0
717	20230607	090800	9928940	3685	3685	3685	3685	14
718	20230607	090700	9877350	3700	3700	3700	3700	40
719	20230607	090600	9729350	3700	3700	3700	3700	0
720	20230607	090500	9729350	3700	3700	3700	3700	1
721	20230607	090400	9725650	3700	3700	3700	3700	3
722	20230607	090300	9714550	3720	3720	3720	3720	0
723	20230607	090200	9714550	3720	3685	3720	3685	1631
724	20230607	090100	3671735	3685	3685	3685	3685	0
725	20230607	090000	3671735	3685	3720	3720	3685	990