KissMeData/031310/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212700	155681795	2905	2905	2905	2905	1253
3	20230608	212600	155681795	2905	2905	2905	2905	0
4	20230608	212500	155681795	2905	2905	2905	2905	0
5	20230608	212400	155681795	2905	2905	2905	2905	0
6	20230608	212300	155681795	2905	2905	2905	2905	0
7	20230608	212200	155681795	2905	2905	2905	2905	0
8	20230608	212100	155681795	2905	2905	2905	2905	0
9	20230608	212000	155681795	2905	2905	2905	2905	0
10	20230608	211900	155681795	2905	2905	2905	2905	0
11	20230608	211800	155681795	2905	2905	2905	2905	0
12	20230608	211700	155681795	2905	2905	2905	2905	0
13	20230608	211600	155681795	2905	2905	2905	2905	0
14	20230608	211500	155681795	2905	2905	2905	2905	0
15	20230608	211400	155681795	2905	2905	2905	2905	0
16	20230608	211300	155681795	2905	2905	2905	2905	0
17	20230608	211200	155681795	2905	2905	2905	2905	0
18	20230608	211100	155681795	2905	2905	2905	2905	0
19	20230608	211000	155681795	2905	2905	2905	2905	0
20	20230608	210900	155681795	2905	2905	2905	2905	0
21	20230608	210800	155681795	2905	2905	2905	2905	0
22	20230608	210700	155681795	2905	2905	2905	2905	0
23	20230608	210600	155681795	2905	2905	2905	2905	0
24	20230608	210500	155681795	2905	2905	2905	2905	0
25	20230608	210400	155681795	2905	2905	2905	2905	0
26	20230608	210300	155681795	2905	2905	2905	2905	0
27	20230608	210200	155681795	2905	2905	2905	2905	0
28	20230608	210100	155681795	2905	2905	2905	2905	0
29	20230608	210000	155681795	2905	2905	2905	2905	0
30	20230608	205900	155681795	2905	2905	2905	2905	0
31	20230608	205800	155681795	2905	2905	2905	2905	0
32	20230608	205700	155681795	2905	2905	2905	2905	1253
33	20230608	205600	155681795	2905	2905	2905	2905	0
34	20230608	205500	155681795	2905	2905	2905	2905	0
35	20230608	205400	155681795	2905	2905	2905	2905	0
36	20230608	205300	155681795	2905	2905	2905	2905	0
37	20230608	205200	155681795	2905	2905	2905	2905	0
38	20230608	205100	155681795	2905	2905	2905	2905	0
39	20230608	205000	155681795	2905	2905	2905	2905	0
40	20230608	204900	155681795	2905	2905	2905	2905	0
41	20230608	204800	155681795	2905	2905	2905	2905	0
42	20230608	204700	155681795	2905	2905	2905	2905	0
43	20230608	204600	155681795	2905	2905	2905	2905	0
44	20230608	204500	155681795	2905	2905	2905	2905	0
45	20230608	204400	155681795	2905	2905	2905	2905	0
46	20230608	204300	155681795	2905	2905	2905	2905	0
47	20230608	204200	155681795	2905	2905	2905	2905	0
48	20230608	204100	155681795	2905	2905	2905	2905	0
49	20230608	204000	155681795	2905	2905	2905	2905	0
50	20230608	203900	155681795	2905	2905	2905	2905	0
51	20230608	203800	155681795	2905	2905	2905	2905	0
52	20230608	203700	155681795	2905	2905	2905	2905	0
53	20230608	203600	155681795	2905	2905	2905	2905	0
54	20230608	203500	155681795	2905	2905	2905	2905	0
55	20230608	203400	155681795	2905	2905	2905	2905	0
56	20230608	203300	155681795	2905	2905	2905	2905	0
57	20230608	203200	155681795	2905	2905	2905	2905	0
58	20230608	203100	155681795	2905	2905	2905	2905	0
59	20230608	203000	155681795	2905	2905	2905	2905	0
60	20230608	202900	155681795	2905	2905	2905	2905	0
61	20230608	202800	155681795	2905	2905	2905	2905	0
62	20230608	202700	155681795	2905	2905	2905	2905	1253
63	20230608	202600	155681795	2905	2905	2905	2905	0
64	20230608	202500	155681795	2905	2905	2905	2905	0
65	20230608	202400	155681795	2905	2905	2905	2905	0
66	20230608	202300	155681795	2905	2905	2905	2905	0
67	20230608	202200	155681795	2905	2905	2905	2905	0
68	20230608	202100	155681795	2905	2905	2905	2905	0
69	20230608	202000	155681795	2905	2905	2905	2905	0
70	20230608	201900	155681795	2905	2905	2905	2905	0
71	20230608	201800	155681795	2905	2905	2905	2905	0
72	20230608	201700	155681795	2905	2905	2905	2905	0
73	20230608	201600	155681795	2905	2905	2905	2905	0
74	20230608	201500	155681795	2905	2905	2905	2905	0
75	20230608	201400	155681795	2905	2905	2905	2905	0
76	20230608	201300	155681795	2905	2905	2905	2905	0
77	20230608	201200	155681795	2905	2905	2905	2905	0
78	20230608	201100	155681795	2905	2905	2905	2905	0
79	20230608	201000	155681795	2905	2905	2905	2905	0
80	20230608	200900	155681795	2905	2905	2905	2905	0
81	20230608	200800	155681795	2905	2905	2905	2905	0
82	20230608	200700	155681795	2905	2905	2905	2905	0
83	20230608	200600	155681795	2905	2905	2905	2905	0
84	20230608	200500	155681795	2905	2905	2905	2905	0
85	20230608	200400	155681795	2905	2905	2905	2905	0
86	20230608	200300	155681795	2905	2905	2905	2905	0
87	20230608	200200	155681795	2905	2905	2905	2905	0
88	20230608	200100	155681795	2905	2905	2905	2905	0
89	20230608	200000	155681795	2905	2905	2905	2905	0
90	20230608	195900	155681795	2905	2905	2905	2905	0
91	20230608	195800	155681795	2905	2905	2905	2905	0
92	20230608	195700	155681795	2905	2905	2905	2905	1253
93	20230608	195600	155681795	2905	2905	2905	2905	0
94	20230608	195500	155681795	2905	2905	2905	2905	0
95	20230608	195400	155681795	2905	2905	2905	2905	0
96	20230608	195300	155681795	2905	2905	2905	2905	0
97	20230608	195200	155681795	2905	2905	2905	2905	0
98	20230608	195100	155681795	2905	2905	2905	2905	0
99	20230608	195000	155681795	2905	2905	2905	2905	0
100	20230608	194900	155681795	2905	2905	2905	2905	0
101	20230608	194800	155681795	2905	2905	2905	2905	0
102	20230608	194700	155681795	2905	2905	2905	2905	0
103	20230608	194600	155681795	2905	2905	2905	2905	0
104	20230608	194500	155681795	2905	2905	2905	2905	0
105	20230608	194400	155681795	2905	2905	2905	2905	0
106	20230608	194300	155681795	2905	2905	2905	2905	0
107	20230608	194200	155681795	2905	2905	2905	2905	0
108	20230608	194100	155681795	2905	2905	2905	2905	0
109	20230608	194000	155681795	2905	2905	2905	2905	0
110	20230608	193900	155681795	2905	2905	2905	2905	0
111	20230608	193800	155681795	2905	2905	2905	2905	0
112	20230608	193700	155681795	2905	2905	2905	2905	0
113	20230608	193600	155681795	2905	2905	2905	2905	0
114	20230608	193500	155681795	2905	2905	2905	2905	0
115	20230608	193400	155681795	2905	2905	2905	2905	0
116	20230608	193300	155681795	2905	2905	2905	2905	0
117	20230608	193200	155681795	2905	2905	2905	2905	0
118	20230608	193100	155681795	2905	2905	2905	2905	0
119	20230608	193000	155681795	2905	2905	2905	2905	0
120	20230608	192900	155681795	2905	2905	2905	2905	0
121	20230608	192800	155681795	2905	2905	2905	2905	0
122	20230608	192700	155681795	2905	2905	2905	2905	1253
123	20230608	192600	155681795	2905	2905	2905	2905	0
124	20230608	192500	155681795	2905	2905	2905	2905	0
125	20230608	192400	155681795	2905	2905	2905	2905	0
126	20230608	192300	155681795	2905	2905	2905	2905	0
127	20230608	192200	155681795	2905	2905	2905	2905	0
128	20230608	192100	155681795	2905	2905	2905	2905	0
129	20230608	192000	155681795	2905	2905	2905	2905	0
130	20230608	191900	155681795	2905	2905	2905	2905	0
131	20230608	191800	155681795	2905	2905	2905	2905	0
132	20230608	191700	155681795	2905	2905	2905	2905	0
133	20230608	191600	155681795	2905	2905	2905	2905	0
134	20230608	191500	155681795	2905	2905	2905	2905	0
135	20230608	191400	155681795	2905	2905	2905	2905	0
136	20230608	191300	155681795	2905	2905	2905	2905	0
137	20230608	191200	155681795	2905	2905	2905	2905	0
138	20230608	191100	155681795	2905	2905	2905	2905	0
139	20230608	191000	155681795	2905	2905	2905	2905	0
140	20230608	190900	155681795	2905	2905	2905	2905	0
141	20230608	190800	155681795	2905	2905	2905	2905	0
142	20230608	190700	155681795	2905	2905	2905	2905	0
143	20230608	190600	155681795	2905	2905	2905	2905	0
144	20230608	190500	155681795	2905	2905	2905	2905	0
145	20230608	190400	155681795	2905	2905	2905	2905	0
146	20230608	190300	155681795	2905	2905	2905	2905	0
147	20230608	190200	155681795	2905	2905	2905	2905	0
148	20230608	190100	155681795	2905	2905	2905	2905	0
149	20230608	190000	155681795	2905	2905	2905	2905	0
150	20230608	185900	155681795	2905	2905	2905	2905	0
151	20230608	185800	155681795	2905	2905	2905	2905	0
152	20230608	185700	155681795	2905	2905	2905	2905	1253
153	20230608	185600	155681795	2905	2905	2905	2905	0
154	20230608	185500	155681795	2905	2905	2905	2905	0
155	20230608	185400	155681795	2905	2905	2905	2905	0
156	20230608	185300	155681795	2905	2905	2905	2905	0
157	20230608	185200	155681795	2905	2905	2905	2905	0
158	20230608	185100	155681795	2905	2905	2905	2905	0
159	20230608	185000	155681795	2905	2905	2905	2905	0
160	20230608	184900	155681795	2905	2905	2905	2905	0
161	20230608	184800	155681795	2905	2905	2905	2905	0
162	20230608	184700	155681795	2905	2905	2905	2905	0
163	20230608	184600	155681795	2905	2905	2905	2905	0
164	20230608	184500	155681795	2905	2905	2905	2905	0
165	20230608	184400	155681795	2905	2905	2905	2905	0
166	20230608	184300	155681795	2905	2905	2905	2905	0
167	20230608	184200	155681795	2905	2905	2905	2905	0
168	20230608	184100	155681795	2905	2905	2905	2905	0
169	20230608	184000	155681795	2905	2905	2905	2905	0
170	20230608	183900	155681795	2905	2905	2905	2905	0
171	20230608	183800	155681795	2905	2905	2905	2905	0
172	20230608	183700	155681795	2905	2905	2905	2905	0
173	20230608	183600	155681795	2905	2905	2905	2905	0
174	20230608	183500	155681795	2905	2905	2905	2905	0
175	20230608	183400	155681795	2905	2905	2905	2905	0
176	20230608	183300	155681795	2905	2905	2905	2905	0
177	20230608	183200	155681795	2905	2905	2905	2905	0
178	20230608	183100	155681795	2905	2905	2905	2905	0
179	20230608	183000	155681795	2905	2905	2905	2905	0
180	20230608	182900	155681795	2905	2905	2905	2905	0
181	20230608	182800	155681795	2905	2905	2905	2905	0
182	20230608	182700	155681795	2905	2905	2905	2905	1253
183	20230608	182600	155681795	2905	2905	2905	2905	0
184	20230608	182500	155681795	2905	2905	2905	2905	0
185	20230608	182400	155681795	2905	2905	2905	2905	0
186	20230608	182300	155681795	2905	2905	2905	2905	0
187	20230608	182200	155681795	2905	2905	2905	2905	0
188	20230608	182100	155681795	2905	2905	2905	2905	0
189	20230608	182000	155681795	2905	2905	2905	2905	0
190	20230608	181900	155681795	2905	2905	2905	2905	0
191	20230608	181800	155681795	2905	2905	2905	2905	0
192	20230608	181700	155681795	2905	2905	2905	2905	0
193	20230608	181600	155681795	2905	2905	2905	2905	0
194	20230608	181500	155681795	2905	2905	2905	2905	0
195	20230608	181400	155681795	2905	2905	2905	2905	0
196	20230608	181300	155681795	2905	2905	2905	2905	0
197	20230608	181200	155681795	2905	2905	2905	2905	0
198	20230608	181100	155681795	2905	2905	2905	2905	0
199	20230608	181000	155681795	2905	2905	2905	2905	0
200	20230608	180900	155681795	2905	2905	2905	2905	0
201	20230608	180800	155681795	2905	2905	2905	2905	0
202	20230608	180700	155681795	2905	2905	2905	2905	0
203	20230608	180600	155681795	2905	2905	2905	2905	0
204	20230608	180500	155681795	2905	2905	2905	2905	0
205	20230608	180400	155681795	2905	2905	2905	2905	0
206	20230608	180300	155681795	2905	2905	2905	2905	0
207	20230608	180200	155681795	2905	2905	2905	2905	0
208	20230608	180100	155681795	2905	2905	2905	2905	0
209	20230608	180000	155681795	2905	2905	2905	2905	0
210	20230608	175900	155681795	2905	2905	2905	2905	0
211	20230608	175800	155681795	2905	2905	2905	2905	0
212	20230608	175700	155681795	2905	2905	2905	2905	1253
213	20230608	175600	155681795	2905	2905	2905	2905	0
214	20230608	175500	155681795	2905	2905	2905	2905	0
215	20230608	175400	155681795	2905	2905	2905	2905	0
216	20230608	175300	155681795	2905	2905	2905	2905	0
217	20230608	175200	155681795	2905	2905	2905	2905	0
218	20230608	175100	155681795	2905	2905	2905	2905	0
219	20230608	175000	155681795	2905	2905	2905	2905	0
220	20230608	174900	155681795	2905	2905	2905	2905	0
221	20230608	174800	155681795	2905	2905	2905	2905	0
222	20230608	174700	155681795	2905	2905	2905	2905	0
223	20230608	174600	155681795	2905	2905	2905	2905	0
224	20230608	174500	155681795	2905	2905	2905	2905	0
225	20230608	174400	155681795	2905	2905	2905	2905	0
226	20230608	174300	155681795	2905	2905	2905	2905	0
227	20230608	174200	155681795	2905	2905	2905	2905	0
228	20230608	174100	155681795	2905	2905	2905	2905	0
229	20230608	174000	155681795	2905	2905	2905	2905	0
230	20230608	173900	155681795	2905	2905	2905	2905	0
231	20230608	173800	155681795	2905	2905	2905	2905	0
232	20230608	173700	155681795	2905	2905	2905	2905	0
233	20230608	173600	155681795	2905	2905	2905	2905	0
234	20230608	173500	155681795	2905	2905	2905	2905	0
235	20230608	173400	155681795	2905	2905	2905	2905	0
236	20230608	173300	155681795	2905	2905	2905	2905	0
237	20230608	173200	155681795	2905	2905	2905	2905	0
238	20230608	173100	155681795	2905	2905	2905	2905	0
239	20230608	173000	155681795	2905	2905	2905	2905	0
240	20230608	172900	155681795	2905	2905	2905	2905	0
241	20230608	172800	155681795	2905	2905	2905	2905	0
242	20230608	172700	155681795	2905	2905	2905	2905	1253
243	20230608	172600	155681795	2905	2905	2905	2905	0
244	20230608	172500	155681795	2905	2905	2905	2905	0
245	20230608	172400	155681795	2905	2905	2905	2905	0
246	20230608	172300	155681795	2905	2905	2905	2905	0
247	20230608	172200	155681795	2905	2905	2905	2905	0
248	20230608	172100	155681795	2905	2905	2905	2905	0
249	20230608	172000	155681795	2905	2905	2905	2905	0
250	20230608	171900	155681795	2905	2905	2905	2905	0
251	20230608	171800	155681795	2905	2905	2905	2905	0
252	20230608	171700	155681795	2905	2905	2905	2905	0
253	20230608	171600	155681795	2905	2905	2905	2905	0
254	20230608	171500	155681795	2905	2905	2905	2905	0
255	20230608	171400	155681795	2905	2905	2905	2905	0
256	20230608	171300	155681795	2905	2905	2905	2905	0
257	20230608	171200	155681795	2905	2905	2905	2905	0
258	20230608	171100	155681795	2905	2905	2905	2905	0
259	20230608	171000	155681795	2905	2905	2905	2905	0
260	20230608	170900	155681795	2905	2905	2905	2905	0
261	20230608	170800	155681795	2905	2905	2905	2905	0
262	20230608	170700	155681795	2905	2905	2905	2905	0
263	20230608	170600	155681795	2905	2905	2905	2905	0
264	20230608	170500	155681795	2905	2905	2905	2905	0
265	20230608	170400	155681795	2905	2905	2905	2905	0
266	20230608	170300	155681795	2905	2905	2905	2905	0
267	20230608	170200	155681795	2905	2905	2905	2905	0
268	20230608	170100	155681795	2905	2905	2905	2905	0
269	20230608	170000	155681795	2905	2905	2905	2905	0
270	20230608	165900	155681795	2905	2905	2905	2905	0
271	20230608	165800	155681795	2905	2905	2905	2905	0
272	20230608	165700	155681795	2905	2905	2905	2905	1253
273	20230608	165600	155681795	2905	2905	2905	2905	0
274	20230608	165500	155681795	2905	2905	2905	2905	0
275	20230608	165400	155681795	2905	2905	2905	2905	0
276	20230608	165300	155681795	2905	2905	2905	2905	0
277	20230608	165200	155681795	2905	2905	2905	2905	0
278	20230608	165100	155681795	2905	2905	2905	2905	0
279	20230608	165000	155681795	2905	2905	2905	2905	0
280	20230608	164900	155681795	2905	2905	2905	2905	0
281	20230608	164800	155681795	2905	2905	2905	2905	0
282	20230608	164700	155681795	2905	2905	2905	2905	0
283	20230608	164600	155681795	2905	2905	2905	2905	0
284	20230608	164500	155681795	2905	2905	2905	2905	0
285	20230608	164400	155681795	2905	2905	2905	2905	0
286	20230608	164300	155681795	2905	2905	2905	2905	0
287	20230608	164200	155681795	2905	2905	2905	2905	0
288	20230608	164100	155681795	2905	2905	2905	2905	0
289	20230608	164000	155681795	2905	2905	2905	2905	0
290	20230608	163900	155681795	2905	2905	2905	2905	0
291	20230608	163800	155681795	2905	2905	2905	2905	0
292	20230608	163700	155681795	2905	2905	2905	2905	0
293	20230608	163600	155681795	2905	2905	2905	2905	0
294	20230608	163500	155681795	2905	2905	2905	2905	0
295	20230608	163400	155681795	2905	2905	2905	2905	0
296	20230608	163300	155681795	2905	2905	2905	2905	0
297	20230608	163200	155681795	2905	2905	2905	2905	0
298	20230608	163100	155681795	2905	2905	2905	2905	0
299	20230608	163000	155681795	2905	2905	2905	2905	0
300	20230608	162900	155681795	2905	2905	2905	2905	0
301	20230608	162800	155681795	2905	2905	2905	2905	0
302	20230608	162700	155681795	2905	2905	2905	2905	1253
303	20230608	162600	155681795	2905	2905	2905	2905	0
304	20230608	162500	155681795	2905	2905	2905	2905	0
305	20230608	162400	155681795	2905	2905	2905	2905	0
306	20230608	162300	155681795	2905	2905	2905	2905	0
307	20230608	162200	155681795	2905	2905	2905	2905	0
308	20230608	162100	155681795	2905	2905	2905	2905	0
309	20230608	162000	155681795	2905	2905	2905	2905	0
310	20230608	161900	155681795	2905	2905	2905	2905	0
311	20230608	161800	155681795	2905	2905	2905	2905	0
312	20230608	161700	155681795	2905	2905	2905	2905	0
313	20230608	161600	155681795	2905	2905	2905	2905	0
314	20230608	161500	155681795	2905	2905	2905	2905	0
315	20230608	161400	155681795	2905	2905	2905	2905	0
316	20230608	161300	155681795	2905	2905	2905	2905	0
317	20230608	161200	155681795	2905	2905	2905	2905	0
318	20230608	161100	155681795	2905	2905	2905	2905	0
319	20230608	161000	155681795	2905	2905	2905	2905	0
320	20230608	160900	155681795	2905	2905	2905	2905	0
321	20230608	160800	155681795	2905	2905	2905	2905	0
322	20230608	160700	155681795	2905	2905	2905	2905	0
323	20230608	160600	155681795	2905	2905	2905	2905	0
324	20230608	160500	155681795	2905	2905	2905	2905	0
325	20230608	160400	155681795	2905	2905	2905	2905	0
326	20230608	160300	155681795	2905	2905	2905	2905	0
327	20230608	160200	155681795	2905	2905	2905	2905	0
328	20230608	160100	155681795	2905	2905	2905	2905	0
329	20230608	160000	155681795	2905	2905	2905	2905	0
330	20230608	155900	155681795	2905	2905	2905	2905	0
331	20230608	155800	155681795	2905	2905	2905	2905	0
332	20230608	155700	155681795	2905	2905	2905	2905	1253
333	20230608	155600	155681795	2905	2905	2905	2905	0
334	20230608	155500	155681795	2905	2905	2905	2905	0
335	20230608	155400	155681795	2905	2905	2905	2905	0
336	20230608	155300	155681795	2905	2905	2905	2905	0
337	20230608	155200	155681795	2905	2905	2905	2905	0
338	20230608	155100	155681795	2905	2905	2905	2905	0
339	20230608	155000	155681795	2905	2905	2905	2905	0
340	20230608	154900	155681795	2905	2905	2905	2905	0
341	20230608	154800	155681795	2905	2905	2905	2905	0
342	20230608	154700	155681795	2905	2905	2905	2905	0
343	20230608	154600	155681795	2905	2905	2905	2905	0
344	20230608	154500	155681795	2905	2905	2905	2905	0
345	20230608	154400	155681795	2905	2905	2905	2905	0
346	20230608	154300	155681795	2905	2905	2905	2905	0
347	20230608	154200	155681795	2905	2905	2905	2905	0
348	20230608	154100	155681795	2905	2905	2905	2905	0
349	20230608	154000	155681795	2905	2905	2905	2905	0
350	20230608	153900	155681795	2905	2905	2905	2905	0
351	20230608	153800	155681795	2905	2905	2905	2905	0
352	20230608	153700	155681795	2905	2905	2905	2905	0
353	20230608	153600	155681795	2905	2905	2905	2905	0
354	20230608	153500	155681795	2905	2905	2905	2905	0
355	20230608	153400	155681795	2905	2905	2905	2905	0
356	20230608	153300	155681795	2905	2905	2905	2905	0
357	20230608	153200	155681795	2905	2905	2905	2905	0
358	20230608	153100	155681795	2905	2905	2905	2905	0
359	20230608	153000	155681795	2905	2905	2905	2905	1253
360	20230608	152900	152041830	2925	2925	2925	2925	0
361	20230608	152800	152041830	2925	2925	2925	2925	0
362	20230608	152700	152041830	2925	2925	2925	2925	0
363	20230608	152600	152041830	2925	2925	2925	2925	0
364	20230608	152500	152041830	2925	2925	2925	2925	0
365	20230608	152400	152041830	2925	2925	2925	2925	0
366	20230608	152300	152041830	2925	2925	2925	2925	0
367	20230608	152200	152041830	2925	2925	2925	2925	0
368	20230608	152100	152041830	2925	2925	2925	2925	0
369	20230608	152000	152041830	2925	2925	2925	2925	0
370	20230608	151900	152041830	2925	2925	2925	2905	443
371	20230608	151800	150747095	2925	2925	2925	2925	50
372	20230608	151700	150600845	2925	2920	2925	2920	19
373	20230608	151600	150545360	2925	2925	2925	2925	0
374	20230608	151500	150545360	2925	2925	2925	2925	0
375	20230608	151400	150545360	2925	2915	2925	2915	2
376	20230608	151300	150539520	2900	2910	2910	2900	2461
377	20230608	151200	143400785	2915	2915	2915	2915	0
378	20230608	151100	143400785	2915	2910	2915	2910	3
379	20230608	151000	143392050	2915	2915	2915	2915	0
380	20230608	150900	143392050	2915	2915	2915	2915	1
381	20230608	150800	143389135	2915	2910	2915	2910	88
382	20230608	150700	143132840	2910	2910	2910	2910	75
383	20230608	150600	142914590	2910	2915	2915	2910	445
384	20230608	150500	141618580	2915	2915	2915	2915	0
385	20230608	150400	141618580	2915	2915	2915	2915	0
386	20230608	150300	141618580	2915	2915	2915	2915	700
387	20230608	150200	139578080	2915	2915	2915	2915	0
388	20230608	150100	139578080	2915	2915	2915	2915	660
389	20230608	150000	137654180	2915	2915	2915	2915	300
390	20230608	145900	136779680	2925	2925	2925	2925	0
391	20230608	145800	136779680	2925	2925	2925	2925	0
392	20230608	145700	136779680	2925	2925	2925	2925	70
393	20230608	145600	136574930	2930	2925	2930	2925	4000
394	20230608	145500	124856785	2925	2915	2925	2915	2017
395	20230608	145400	118961750	2915	2910	2915	2910	2617
396	20230608	145300	111339780	2905	2905	2905	2905	351
397	20230608	145200	110320125	2900	2900	2900	2900	0
398	20230608	145100	110320125	2900	2900	2900	2900	0
399	20230608	145000	110320125	2900	2900	2905	2900	619
400	20230608	144900	108522940	2900	2900	2900	2900	0
401	20230608	144800	108522940	2900	2900	2900	2900	0
402	20230608	144700	108522940	2900	2900	2900	2900	0
403	20230608	144600	108522940	2900	2900	2900	2900	0
404	20230608	144500	108522940	2900	2900	2900	2900	0
405	20230608	144400	108522940	2900	2900	2900	2900	0
406	20230608	144300	108522940	2900	2900	2900	2900	0
407	20230608	144200	108522940	2900	2900	2900	2900	0
408	20230608	144100	108522940	2900	2900	2900	2900	20
409	20230608	144000	108464940	2900	2900	2900	2900	0
410	20230608	143900	108464940	2900	2900	2900	2900	3
411	20230608	143800	108456240	2895	2895	2895	2895	0
412	20230608	143700	108456240	2895	2895	2895	2895	30
413	20230608	143600	108369390	2885	2885	2885	2885	3
414	20230608	143500	108360735	2900	2900	2900	2900	0
415	20230608	143400	108360735	2900	2900	2900	2900	0
416	20230608	143300	108360735	2900	2900	2900	2900	2
417	20230608	143200	108354935	2885	2885	2885	2885	0
418	20230608	143100	108354935	2885	2885	2885	2885	2
419	20230608	143000	108349165	2885	2885	2885	2885	0
420	20230608	142900	108349165	2885	2885	2885	2885	0
421	20230608	142800	108349165	2885	2885	2885	2885	0
422	20230608	142700	108349165	2885	2885	2885	2885	0
423	20230608	142600	108349165	2885	2885	2885	2885	0
424	20230608	142500	108349165	2885	2885	2885	2885	0
425	20230608	142400	108349165	2885	2885	2885	2885	0
426	20230608	142300	108349165	2885	2900	2900	2885	160
427	20230608	142200	107886065	2900	2900	2900	2900	0
428	20230608	142100	107886065	2900	2900	2900	2900	0
429	20230608	142000	107886065	2900	2900	2900	2900	0
430	20230608	141900	107886065	2900	2900	2900	2900	0
431	20230608	141800	107886065	2900	2900	2900	2900	59
432	20230608	141700	107714965	2900	2895	2900	2895	3000
433	20230608	141600	99016090	2885	2885	2885	2885	0
434	20230608	141500	99016090	2885	2885	2885	2885	1
435	20230608	141400	99013205	2895	2895	2895	2895	0
436	20230608	141300	99013205	2895	2895	2895	2895	0
437	20230608	141200	99013205	2895	2895	2895	2895	0
438	20230608	141100	99013205	2895	2895	2895	2895	0
439	20230608	141000	99013205	2895	2895	2895	2895	0
440	20230608	140900	99013205	2895	2895	2895	2895	0
441	20230608	140800	99013205	2895	2895	2895	2895	0
442	20230608	140700	99013205	2895	2895	2895	2895	0
443	20230608	140600	99013205	2895	2895	2895	2895	0
444	20230608	140500	99013205	2895	2895	2895	2895	0
445	20230608	140400	99013205	2895	2895	2895	2895	0
446	20230608	140300	99013205	2895	2890	2895	2890	1000
447	20230608	140200	96120720	2885	2885	2885	2885	0
448	20230608	140100	96120720	2885	2885	2885	2885	0
449	20230608	140000	96120720	2885	2885	2885	2885	0
450	20230608	135900	96120720	2885	2885	2885	2885	0
451	20230608	135800	96120720	2885	2885	2885	2885	347
452	20230608	135700	95119625	2890	2890	2890	2890	0
453	20230608	135600	95119625	2890	2890	2890	2890	0
454	20230608	135500	95119625	2890	2890	2890	2890	0
455	20230608	135400	95119625	2890	2890	2890	2890	0
456	20230608	135300	95119625	2890	2890	2890	2890	0
457	20230608	135200	95119625	2890	2890	2890	2890	0
458	20230608	135100	95119625	2890	2890	2890	2890	0
459	20230608	135000	95119625	2890	2890	2890	2890	0
460	20230608	134900	95119625	2890	2890	2890	2890	0
461	20230608	134800	95119625	2890	2890	2890	2890	0
462	20230608	134700	95119625	2890	2890	2890	2890	6
463	20230608	134600	95102285	2890	2885	2890	2885	549
464	20230608	134500	93518415	2885	2885	2885	2885	0
465	20230608	134400	93518415	2885	2885	2885	2885	0
466	20230608	134300	93518415	2885	2885	2885	2885	0
467	20230608	134200	93518415	2885	2885	2885	2885	1068
468	20230608	134100	90437235	2895	2895	2895	2895	0
469	20230608	134000	90437235	2895	2895	2895	2895	0
470	20230608	133900	90437235	2895	2895	2895	2895	0
471	20230608	133800	90437235	2895	2895	2895	2895	0
472	20230608	133700	90437235	2895	2895	2895	2895	0
473	20230608	133600	90437235	2895	2895	2895	2895	0
474	20230608	133500	90437235	2895	2895	2895	2895	0
475	20230608	133400	90437235	2895	2895	2895	2895	0
476	20230608	133300	90437235	2895	2895	2895	2895	0
477	20230608	133200	90437235	2895	2895	2895	2895	0
478	20230608	133100	90437235	2895	2895	2895	2895	841
479	20230608	133000	88002540	2885	2885	2885	2885	0
480	20230608	132900	88002540	2885	2885	2885	2885	0
481	20230608	132800	88002540	2885	2885	2885	2885	0
482	20230608	132700	88002540	2885	2885	2885	2885	0
483	20230608	132600	88002540	2885	2885	2885	2885	0
484	20230608	132500	88002540	2885	2885	2885	2885	0
485	20230608	132400	88002540	2885	2885	2885	2885	0
486	20230608	132300	88002540	2885	2895	2895	2885	2
487	20230608	132200	87996760	2895	2885	2895	2885	68
488	20230608	132100	87800530	2885	2885	2885	2885	0
489	20230608	132000	87800530	2885	2885	2885	2885	0
490	20230608	131900	87800530	2885	2885	2885	2885	500
491	20230608	131800	86358030	2895	2895	2895	2895	0
492	20230608	131700	86358030	2895	2895	2895	2895	135
493	20230608	131600	85967205	2895	2895	2895	2895	0
494	20230608	131500	85967205	2895	2895	2895	2895	0
495	20230608	131400	85967205	2895	2895	2895	2895	0
496	20230608	131300	85967205	2895	2895	2895	2895	0
497	20230608	131200	85967205	2895	2895	2895	2895	29
498	20230608	131100	85883250	2895	2895	2895	2895	0
499	20230608	131000	85883250	2895	2895	2895	2895	0
500	20230608	130900	85883250	2895	2895	2895	2895	0
501	20230608	130800	85883250	2895	2895	2895	2895	0
502	20230608	130700	85883250	2895	2895	2895	2895	1
503	20230608	130600	85880355	2890	2890	2890	2890	1467
504	20230608	130500	81640725	2895	2895	2895	2895	0
505	20230608	130400	81640725	2895	2895	2895	2895	0
506	20230608	130300	81640725	2895	2895	2895	2895	0
507	20230608	130200	81640725	2895	2895	2895	2895	0
508	20230608	130100	81640725	2895	2895	2895	2895	0
509	20230608	130000	81640725	2895	2895	2895	2895	0
510	20230608	125900	81640725	2895	2895	2895	2895	0
511	20230608	125800	81640725	2895	2895	2895	2895	0
512	20230608	125700	81640725	2895	2895	2895	2895	0
513	20230608	125600	81640725	2895	2895	2895	2895	744
514	20230608	125500	79486845	2895	2895	2895	2895	0
515	20230608	125400	79486845	2895	2895	2895	2895	0
516	20230608	125300	79486845	2895	2895	2895	2895	0
517	20230608	125200	79486845	2895	2895	2895	2895	0
518	20230608	125100	79486845	2895	2895	2895	2895	100
519	20230608	125000	79197345	2895	2895	2895	2895	0
520	20230608	124900	79197345	2895	2895	2895	2895	0
521	20230608	124800	79197345	2895	2895	2895	2895	0
522	20230608	124700	79197345	2895	2895	2895	2895	171
523	20230608	124600	78702300	2895	2895	2895	2895	35
524	20230608	124500	78600975	2895	2895	2895	2895	0
525	20230608	124400	78600975	2895	2895	2895	2895	0
526	20230608	124300	78600975	2895	2895	2895	2895	0
527	20230608	124200	78600975	2895	2895	2895	2895	0
528	20230608	124100	78600975	2895	2895	2895	2895	0
529	20230608	124000	78600975	2895	2895	2895	2895	0
530	20230608	123900	78600975	2895	2895	2895	2895	0
531	20230608	123800	78600975	2895	2895	2895	2895	0
532	20230608	123700	78600975	2895	2895	2895	2895	0
533	20230608	123600	78600975	2895	2895	2895	2895	0
534	20230608	123500	78600975	2895	2895	2895	2895	200
535	20230608	123400	78021975	2900	2900	2900	2900	0
536	20230608	123300	78021975	2900	2900	2900	2900	200
537	20230608	123200	77441975	2895	2895	2895	2895	0
538	20230608	123100	77441975	2895	2895	2895	2895	0
539	20230608	123000	77441975	2895	2895	2895	2895	0
540	20230608	122900	77441975	2895	2895	2895	2895	0
541	20230608	122800	77441975	2895	2895	2895	2895	0
542	20230608	122700	77441975	2895	2900	2900	2895	100
543	20230608	122600	77152225	2895	2895	2895	2895	0
544	20230608	122500	77152225	2895	2895	2895	2895	0
545	20230608	122400	77152225	2895	2895	2895	2895	0
546	20230608	122300	77152225	2895	2895	2895	2895	0
547	20230608	122200	77152225	2895	2895	2895	2895	407
548	20230608	122100	75973960	2900	2900	2900	2900	0
549	20230608	122000	75973960	2900	2900	2900	2900	0
550	20230608	121900	75973960	2900	2900	2900	2900	0
551	20230608	121800	75973960	2900	2900	2900	2900	200
552	20230608	121700	75393960	2900	2900	2900	2900	66
553	20230608	121600	75202560	2900	2900	2900	2900	0
554	20230608	121500	75202560	2900	2900	2900	2900	0
555	20230608	121400	75202560	2900	2900	2900	2900	0
556	20230608	121300	75202560	2900	2900	2900	2900	22
557	20230608	121200	75138760	2910	2910	2910	2910	0
558	20230608	121100	75138760	2910	2910	2910	2910	0
559	20230608	121000	75138760	2910	2910	2910	2910	0
560	20230608	120900	75138760	2910	2910	2910	2910	0
561	20230608	120800	75138760	2910	2910	2910	2910	84
562	20230608	120700	74894320	2910	2910	2910	2910	0
563	20230608	120600	74894320	2910	2905	2910	2905	252
564	20230608	120500	74162210	2905	2905	2905	2905	449
565	20230608	120400	72857865	2900	2900	2900	2900	0
566	20230608	120300	72857865	2900	2900	2900	2900	0
567	20230608	120200	72857865	2900	2900	2900	2900	45
568	20230608	120100	72727365	2905	2905	2905	2905	0
569	20230608	120000	72727365	2905	2905	2905	2905	0
570	20230608	115900	72727365	2905	2905	2905	2905	0
571	20230608	115800	72727365	2905	2905	2905	2905	0
572	20230608	115700	72727365	2905	2905	2905	2905	0
573	20230608	115600	72727365	2905	2905	2905	2905	0
574	20230608	115500	72727365	2905	2905	2905	2905	54
575	20230608	115400	72570495	2895	2895	2895	2895	0
576	20230608	115300	72570495	2895	2895	2895	2895	0
577	20230608	115200	72570495	2895	2895	2895	2895	0
578	20230608	115100	72570495	2895	2895	2895	2895	0
579	20230608	115000	72570495	2895	2895	2895	2895	0
580	20230608	114900	72570495	2895	2895	2895	2895	0
581	20230608	114800	72570495	2895	2895	2895	2895	0
582	20230608	114700	72570495	2895	2895	2895	2895	0
583	20230608	114600	72570495	2895	2895	2895	2895	0
584	20230608	114500	72570495	2895	2895	2895	2895	0
585	20230608	114400	72570495	2895	2895	2895	2895	0
586	20230608	114300	72570495	2895	2895	2895	2895	0
587	20230608	114200	72570495	2895	2895	2895	2895	0
588	20230608	114100	72570495	2895	2895	2895	2895	0
589	20230608	114000	72570495	2895	2895	2895	2895	0
590	20230608	113900	72570495	2895	2895	2895	2895	0
591	20230608	113800	72570495	2895	2895	2895	2895	0
592	20230608	113700	72570495	2895	2895	2895	2895	0
593	20230608	113600	72570495	2895	2895	2895	2895	1
594	20230608	113500	72567600	2905	2905	2905	2905	0
595	20230608	113400	72567600	2905	2905	2905	2905	0
596	20230608	113300	72567600	2905	2905	2905	2905	0
597	20230608	113200	72567600	2905	2905	2905	2905	0
598	20230608	113100	72567600	2905	2905	2905	2905	0
599	20230608	113000	72567600	2905	2905	2905	2905	0
600	20230608	112900	72567600	2905	2905	2905	2905	0
601	20230608	112800	72567600	2905	2905	2905	2905	2
602	20230608	112700	72561790	2895	2895	2895	2895	197
603	20230608	112600	71991475	2895	2895	2895	2895	0
604	20230608	112500	71991475	2895	2895	2895	2895	10
605	20230608	112400	71962525	2890	2890	2890	2890	0
606	20230608	112300	71962525	2890	2890	2890	2890	0
607	20230608	112200	71962525	2890	2890	2890	2890	0
608	20230608	112100	71962525	2890	2890	2890	2890	8
609	20230608	112000	71939405	2890	2890	2890	2890	56
610	20230608	111900	71777565	2890	2890	2890	2890	0
611	20230608	111800	71777565	2890	2890	2890	2890	0
612	20230608	111700	71777565	2890	2890	2890	2890	0
613	20230608	111600	71777565	2890	2890	2890	2890	0
614	20230608	111500	71777565	2890	2890	2890	2890	1
615	20230608	111400	71774675	2890	2890	2890	2890	0
616	20230608	111300	71774675	2890	2890	2890	2890	735
617	20230608	111200	69650525	2895	2895	2895	2895	0
618	20230608	111100	69650525	2895	2895	2895	2895	0
619	20230608	111000	69650525	2895	2895	2895	2895	353
620	20230608	110900	68628590	2895	2895	2895	2895	0
621	20230608	110800	68628590	2895	2895	2895	2895	0
622	20230608	110700	68628590	2895	2895	2895	2895	261
623	20230608	110600	67872995	2900	2895	2900	2895	73
624	20230608	110500	67661645	2895	2895	2895	2895	0
625	20230608	110400	67661645	2895	2895	2895	2895	50
626	20230608	110300	67516895	2895	2895	2895	2895	149
627	20230608	110200	67085540	2895	2895	2895	2895	150
628	20230608	110100	66651290	2895	2895	2895	2895	12
629	20230608	110000	66616550	2895	2890	2895	2890	23
630	20230608	105900	66550030	2890	2890	2890	2890	58
631	20230608	105800	66382410	2900	2900	2900	2900	404
632	20230608	105700	65210810	2910	2910	2910	2910	0
633	20230608	105600	65210810	2910	2910	2910	2910	0
634	20230608	105500	65210810	2910	2910	2910	2910	0
635	20230608	105400	65210810	2910	2910	2910	2910	835
636	20230608	105300	62780960	2915	2915	2915	2915	0
637	20230608	105200	62780960	2915	2915	2915	2915	0
638	20230608	105100	62780960	2915	2915	2915	2915	0
639	20230608	105000	62780960	2915	2915	2915	2915	2
640	20230608	104900	62775130	2915	2915	2915	2915	255
641	20230608	104800	62031805	2915	2915	2915	2915	0
642	20230608	104700	62031805	2915	2915	2915	2915	1
643	20230608	104600	62028890	2915	2915	2915	2915	6
644	20230608	104500	62011400	2920	2920	2920	2920	0
645	20230608	104400	62011400	2920	2920	2920	2920	129
646	20230608	104300	61634720	2920	2915	2920	2915	1192
647	20230608	104200	58156580	2915	2915	2915	2915	0
648	20230608	104100	58156580	2915	2915	2915	2915	1193
649	20230608	104000	54678985	2915	2915	2915	2915	58
650	20230608	103900	54509915	2915	2915	2915	2915	55
651	20230608	103800	54349590	2915	2915	2915	2915	0
652	20230608	103700	54349590	2915	2915	2915	2915	0
653	20230608	103600	54349590	2915	2915	2915	2915	0
654	20230608	103500	54349590	2915	2915	2915	2915	0
655	20230608	103400	54349590	2915	2915	2915	2915	0
656	20230608	103300	54349590	2915	2915	2915	2915	0
657	20230608	103200	54349590	2915	2910	2915	2910	800
658	20230608	103100	52020965	2905	2915	2915	2905	5
659	20230608	103000	52006420	2915	2915	2915	2915	1
660	20230608	102900	52003505	2915	2915	2915	2915	0
661	20230608	102800	52003505	2915	2915	2915	2915	52
662	20230608	102700	51851925	2920	2920	2920	2920	86
663	20230608	102600	51600805	2920	2920	2920	2915	282
664	20230608	102500	50777755	2920	2915	2920	2915	367
665	20230608	102400	49707580	2915	2910	2915	2910	434
666	20230608	102300	48444145	2905	2905	2905	2905	22
667	20230608	102200	48380235	2900	2895	2900	2895	140
668	20230608	102100	47974315	2895	2895	2895	2895	554
669	20230608	102000	46370485	2890	2890	2890	2890	1
670	20230608	101900	46367595	2885	2885	2885	2885	0
671	20230608	101800	46367595	2885	2880	2885	2880	993
672	20230608	101700	43503290	2880	2880	2880	2880	0
673	20230608	101600	43503290	2880	2880	2880	2880	2
674	20230608	101500	43497530	2885	2885	2885	2885	35
675	20230608	101400	43396555	2885	2885	2885	2885	0
676	20230608	101300	43396555	2885	2885	2885	2885	33
677	20230608	101200	43301350	2880	2880	2880	2880	54
678	20230608	101100	43145830	2880	2880	2880	2880	3
679	20230608	101000	43137190	2875	2875	2880	2875	27
680	20230608	100900	43059470	2875	2875	2875	2870	2198
681	20230608	100800	36750490	2880	2875	2880	2875	333
682	20230608	100700	35791480	2875	2875	2875	2875	2
683	20230608	100600	35785730	2875	2875	2875	2875	531
684	20230608	100500	34259105	2875	2875	2875	2875	0
685	20230608	100400	34259105	2875	2875	2875	2875	0
686	20230608	100300	34259105	2875	2875	2875	2875	1
687	20230608	100200	34256230	2875	2875	2875	2875	0
688	20230608	100100	34256230	2875	2875	2875	2875	27
689	20230608	100000	34178605	2875	2875	2875	2875	1
690	20230608	095900	34175730	2875	2875	2875	2875	2
691	20230608	095800	34169980	2875	2870	2875	2870	23
692	20230608	095700	34103885	2870	2870	2870	2870	198
693	20230608	095600	33535625	2870	2870	2870	2870	0
694	20230608	095500	33535625	2870	2870	2870	2870	0
695	20230608	095400	33535625	2870	2870	2870	2865	411
696	20230608	095300	32357055	2870	2880	2880	2870	3711
697	20230608	095200	21702990	2880	2880	2880	2880	0
698	20230608	095100	21702990	2880	2880	2880	2880	0
699	20230608	095000	21702990	2880	2880	2880	2880	10
700	20230608	094900	21674190	2880	2880	2880	2880	0
701	20230608	094800	21674190	2880	2880	2880	2880	0
702	20230608	094700	21674190	2880	2880	2880	2880	700
703	20230608	094600	19658190	2880	2880	2880	2880	0
704	20230608	094500	19658190	2880	2880	2880	2880	5
705	20230608	094400	19643790	2880	2880	2880	2880	20
706	20230608	094300	19586190	2880	2880	2880	2880	50
707	20230608	094200	19442190	2885	2885	2885	2885	0
708	20230608	094100	19442190	2885	2885	2885	2885	0
709	20230608	094000	19442190	2885	2885	2885	2885	0
710	20230608	093900	19442190	2885	2885	2885	2885	0
711	20230608	093800	19442190	2885	2885	2885	2885	23
712	20230608	093700	19375835	2885	2885	2885	2885	0
713	20230608	093600	19375835	2885	2885	2885	2885	1
714	20230608	093500	19372950	2885	2885	2885	2885	1
715	20230608	093400	19370065	2890	2880	2890	2880	100
716	20230608	093300	19081965	2890	2890	2890	2890	310
717	20230608	093200	18186065	2890	2890	2890	2890	0
718	20230608	093100	18186065	2890	2890	2890	2890	1
719	20230608	093000	18183175	2880	2880	2880	2880	0
720	20230608	092900	18183175	2880	2880	2880	2880	0
721	20230608	092800	18183175	2880	2880	2880	2880	0
722	20230608	092700	18183175	2880	2880	2880	2880	0
723	20230608	092600	18183175	2880	2880	2880	2880	0
724	20230608	092500	18183175	2880	2880	2880	2880	70
725	20230608	092400	17981575	2880	2880	2880	2880	0
726	20230608	092300	17981575	2880	2880	2880	2880	20
727	20230608	092200	17923975	2880	2880	2880	2880	0
728	20230608	092100	17923975	2880	2880	2880	2880	1
729	20230608	092000	17921095	2880	2880	2880	2880	452
730	20230608	091900	16619335	2880	2880	2880	2880	0
731	20230608	091800	16619335	2880	2880	2880	2880	0
732	20230608	091700	16619335	2880	2880	2880	2880	0
733	20230608	091600	16619335	2880	2885	2885	2880	150
734	20230608	091500	16186835	2880	2885	2885	2880	555
735	20230608	091400	14587935	2880	2885	2885	2880	742
736	20230608	091300	12449335	2885	2885	2885	2885	180
737	20230608	091200	11930035	2885	2885	2885	2885	0
738	20230608	091100	11930035	2885	2885	2885	2885	0
739	20230608	091000	11930035	2885	2900	2900	2885	60
740	20230608	090900	11756335	2885	2885	2885	2885	69
741	20230608	090800	11557270	2885	2885	2885	2885	0
742	20230608	090700	11557270	2885	2885	2885	2885	1000
743	20230608	090600	8672270	2890	2890	2890	2890	20
744	20230608	090500	8614470	2900	2900	2900	2900	254
745	20230608	090400	7877870	2890	2890	2890	2890	0
746	20230608	090300	7877870	2890	2890	2890	2890	0
747	20230608	090200	7877870	2890	2890	2890	2890	45
748	20230608	090100	7747820	2890	2895	2895	2890	443
749	20230608	090000	6467000	2900	2900	2900	2900	2230