KissMeData/168330/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	210400	73542690	2730	2730	2730	2730	1147
3	20230614	210300	73542690	2730	2730	2730	2730	0
4	20230614	210200	73542690	2730	2730	2730	2730	0
5	20230614	210100	73542690	2730	2730	2730	2730	0
6	20230614	210000	73542690	2730	2730	2730	2730	0
7	20230614	205900	73542690	2730	2730	2730	2730	0
8	20230614	205800	73542690	2730	2730	2730	2730	0
9	20230614	205700	73542690	2730	2730	2730	2730	0
10	20230614	205600	73542690	2730	2730	2730	2730	0
11	20230614	205500	73542690	2730	2730	2730	2730	0
12	20230614	205400	73542690	2730	2730	2730	2730	0
13	20230614	205300	73542690	2730	2730	2730	2730	0
14	20230614	205200	73542690	2730	2730	2730	2730	0
15	20230614	205100	73542690	2730	2730	2730	2730	0
16	20230614	205000	73542690	2730	2730	2730	2730	0
17	20230614	204900	73542690	2730	2730	2730	2730	0
18	20230614	204800	73542690	2730	2730	2730	2730	0
19	20230614	204700	73542690	2730	2730	2730	2730	0
20	20230614	204600	73542690	2730	2730	2730	2730	0
21	20230614	204500	73542690	2730	2730	2730	2730	0
22	20230614	204400	73542690	2730	2730	2730	2730	0
23	20230614	204300	73542690	2730	2730	2730	2730	0
24	20230614	204200	73542690	2730	2730	2730	2730	0
25	20230614	204100	73542690	2730	2730	2730	2730	0
26	20230614	204000	73542690	2730	2730	2730	2730	0
27	20230614	203900	73542690	2730	2730	2730	2730	0
28	20230614	203800	73542690	2730	2730	2730	2730	0
29	20230614	203700	73542690	2730	2730	2730	2730	0
30	20230614	203600	73542690	2730	2730	2730	2730	0
31	20230614	203500	73542690	2730	2730	2730	2730	0
32	20230614	203400	73542690	2730	2730	2730	2730	1147
33	20230614	203300	73542690	2730	2730	2730	2730	0
34	20230614	203200	73542690	2730	2730	2730	2730	0
35	20230614	203100	73542690	2730	2730	2730	2730	0
36	20230614	203000	73542690	2730	2730	2730	2730	0
37	20230614	202900	73542690	2730	2730	2730	2730	0
38	20230614	202800	73542690	2730	2730	2730	2730	0
39	20230614	202700	73542690	2730	2730	2730	2730	0
40	20230614	202600	73542690	2730	2730	2730	2730	0
41	20230614	202500	73542690	2730	2730	2730	2730	0
42	20230614	202400	73542690	2730	2730	2730	2730	0
43	20230614	202300	73542690	2730	2730	2730	2730	0
44	20230614	202200	73542690	2730	2730	2730	2730	0
45	20230614	202100	73542690	2730	2730	2730	2730	0
46	20230614	202000	73542690	2730	2730	2730	2730	0
47	20230614	201900	73542690	2730	2730	2730	2730	0
48	20230614	201800	73542690	2730	2730	2730	2730	0
49	20230614	201700	73542690	2730	2730	2730	2730	0
50	20230614	201600	73542690	2730	2730	2730	2730	0
51	20230614	201500	73542690	2730	2730	2730	2730	0
52	20230614	201400	73542690	2730	2730	2730	2730	0
53	20230614	201300	73542690	2730	2730	2730	2730	0
54	20230614	201200	73542690	2730	2730	2730	2730	0
55	20230614	201100	73542690	2730	2730	2730	2730	0
56	20230614	201000	73542690	2730	2730	2730	2730	0
57	20230614	200900	73542690	2730	2730	2730	2730	0
58	20230614	200800	73542690	2730	2730	2730	2730	0
59	20230614	200700	73542690	2730	2730	2730	2730	0
60	20230614	200600	73542690	2730	2730	2730	2730	0
61	20230614	200500	73542690	2730	2730	2730	2730	0
62	20230614	200400	73542690	2730	2730	2730	2730	1147
63	20230614	200300	73542690	2730	2730	2730	2730	0
64	20230614	200200	73542690	2730	2730	2730	2730	0
65	20230614	200100	73542690	2730	2730	2730	2730	0
66	20230614	200000	73542690	2730	2730	2730	2730	0
67	20230614	195900	73542690	2730	2730	2730	2730	0
68	20230614	195800	73542690	2730	2730	2730	2730	0
69	20230614	195700	73542690	2730	2730	2730	2730	0
70	20230614	195600	73542690	2730	2730	2730	2730	0
71	20230614	195500	73542690	2730	2730	2730	2730	0
72	20230614	195400	73542690	2730	2730	2730	2730	0
73	20230614	195300	73542690	2730	2730	2730	2730	0
74	20230614	195200	73542690	2730	2730	2730	2730	0
75	20230614	195100	73542690	2730	2730	2730	2730	0
76	20230614	195000	73542690	2730	2730	2730	2730	0
77	20230614	194900	73542690	2730	2730	2730	2730	0
78	20230614	194800	73542690	2730	2730	2730	2730	0
79	20230614	194700	73542690	2730	2730	2730	2730	0
80	20230614	194600	73542690	2730	2730	2730	2730	0
81	20230614	194500	73542690	2730	2730	2730	2730	0
82	20230614	194400	73542690	2730	2730	2730	2730	0
83	20230614	194300	73542690	2730	2730	2730	2730	0
84	20230614	194200	73542690	2730	2730	2730	2730	0
85	20230614	194100	73542690	2730	2730	2730	2730	0
86	20230614	194000	73542690	2730	2730	2730	2730	0
87	20230614	193900	73542690	2730	2730	2730	2730	0
88	20230614	193800	73542690	2730	2730	2730	2730	0
89	20230614	193700	73542690	2730	2730	2730	2730	0
90	20230614	193600	73542690	2730	2730	2730	2730	0
91	20230614	193500	73542690	2730	2730	2730	2730	0
92	20230614	193400	73542690	2730	2730	2730	2730	1147
93	20230614	193300	73542690	2730	2730	2730	2730	0
94	20230614	193200	73542690	2730	2730	2730	2730	0
95	20230614	193100	73542690	2730	2730	2730	2730	0
96	20230614	193000	73542690	2730	2730	2730	2730	0
97	20230614	192900	73542690	2730	2730	2730	2730	0
98	20230614	192800	73542690	2730	2730	2730	2730	0
99	20230614	192700	73542690	2730	2730	2730	2730	0
100	20230614	192600	73542690	2730	2730	2730	2730	0
101	20230614	192500	73542690	2730	2730	2730	2730	0
102	20230614	192400	73542690	2730	2730	2730	2730	0
103	20230614	192300	73542690	2730	2730	2730	2730	0
104	20230614	192200	73542690	2730	2730	2730	2730	0
105	20230614	192100	73542690	2730	2730	2730	2730	0
106	20230614	192000	73542690	2730	2730	2730	2730	0
107	20230614	191900	73542690	2730	2730	2730	2730	0
108	20230614	191800	73542690	2730	2730	2730	2730	0
109	20230614	191700	73542690	2730	2730	2730	2730	0
110	20230614	191600	73542690	2730	2730	2730	2730	0
111	20230614	191500	73542690	2730	2730	2730	2730	0
112	20230614	191400	73542690	2730	2730	2730	2730	0
113	20230614	191300	73542690	2730	2730	2730	2730	0
114	20230614	191200	73542690	2730	2730	2730	2730	0
115	20230614	191100	73542690	2730	2730	2730	2730	0
116	20230614	191000	73542690	2730	2730	2730	2730	0
117	20230614	190900	73542690	2730	2730	2730	2730	0
118	20230614	190800	73542690	2730	2730	2730	2730	0
119	20230614	190700	73542690	2730	2730	2730	2730	0
120	20230614	190600	73542690	2730	2730	2730	2730	0
121	20230614	190500	73542690	2730	2730	2730	2730	0
122	20230614	190400	73542690	2730	2730	2730	2730	1147
123	20230614	190300	73542690	2730	2730	2730	2730	0
124	20230614	190200	73542690	2730	2730	2730	2730	0
125	20230614	190100	73542690	2730	2730	2730	2730	0
126	20230614	190000	73542690	2730	2730	2730	2730	0
127	20230614	185900	73542690	2730	2730	2730	2730	0
128	20230614	185800	73542690	2730	2730	2730	2730	0
129	20230614	185700	73542690	2730	2730	2730	2730	0
130	20230614	185600	73542690	2730	2730	2730	2730	0
131	20230614	185500	73542690	2730	2730	2730	2730	0
132	20230614	185400	73542690	2730	2730	2730	2730	0
133	20230614	185300	73542690	2730	2730	2730	2730	0
134	20230614	185200	73542690	2730	2730	2730	2730	0
135	20230614	185100	73542690	2730	2730	2730	2730	0
136	20230614	185000	73542690	2730	2730	2730	2730	0
137	20230614	184900	73542690	2730	2730	2730	2730	0
138	20230614	184800	73542690	2730	2730	2730	2730	0
139	20230614	184700	73542690	2730	2730	2730	2730	0
140	20230614	184600	73542690	2730	2730	2730	2730	0
141	20230614	184500	73542690	2730	2730	2730	2730	0
142	20230614	184400	73542690	2730	2730	2730	2730	0
143	20230614	184300	73542690	2730	2730	2730	2730	0
144	20230614	184200	73542690	2730	2730	2730	2730	0
145	20230614	184100	73542690	2730	2730	2730	2730	0
146	20230614	184000	73542690	2730	2730	2730	2730	0
147	20230614	183900	73542690	2730	2730	2730	2730	0
148	20230614	183800	73542690	2730	2730	2730	2730	0
149	20230614	183700	73542690	2730	2730	2730	2730	0
150	20230614	183600	73542690	2730	2730	2730	2730	0
151	20230614	183500	73542690	2730	2730	2730	2730	0
152	20230614	183400	73542690	2730	2730	2730	2730	1147
153	20230614	183300	73542690	2730	2730	2730	2730	0
154	20230614	183200	73542690	2730	2730	2730	2730	0
155	20230614	183100	73542690	2730	2730	2730	2730	0
156	20230614	183000	73542690	2730	2730	2730	2730	0
157	20230614	182900	73542690	2730	2730	2730	2730	0
158	20230614	182800	73542690	2730	2730	2730	2730	0
159	20230614	182700	73542690	2730	2730	2730	2730	0
160	20230614	182600	73542690	2730	2730	2730	2730	0
161	20230614	182500	73542690	2730	2730	2730	2730	0
162	20230614	182400	73542690	2730	2730	2730	2730	0
163	20230614	182300	73542690	2730	2730	2730	2730	0
164	20230614	182200	73542690	2730	2730	2730	2730	0
165	20230614	182100	73542690	2730	2730	2730	2730	0
166	20230614	182000	73542690	2730	2730	2730	2730	0
167	20230614	181900	73542690	2730	2730	2730	2730	0
168	20230614	181800	73542690	2730	2730	2730	2730	0
169	20230614	181700	73542690	2730	2730	2730	2730	0
170	20230614	181600	73542690	2730	2730	2730	2730	0
171	20230614	181500	73542690	2730	2730	2730	2730	0
172	20230614	181400	73542690	2730	2730	2730	2730	0
173	20230614	181300	73542690	2730	2730	2730	2730	0
174	20230614	181200	73542690	2730	2730	2730	2730	0
175	20230614	181100	73542690	2730	2730	2730	2730	0
176	20230614	181000	73542690	2730	2730	2730	2730	0
177	20230614	180900	73542690	2730	2730	2730	2730	0
178	20230614	180800	73542690	2730	2730	2730	2730	0
179	20230614	180700	73542690	2730	2730	2730	2730	0
180	20230614	180600	73542690	2730	2730	2730	2730	0
181	20230614	180500	73542690	2730	2730	2730	2730	0
182	20230614	180400	73542690	2730	2730	2730	2730	1147
183	20230614	180300	73542690	2730	2730	2730	2730	0
184	20230614	180200	73542690	2730	2730	2730	2730	0
185	20230614	180100	73542690	2730	2730	2730	2730	0
186	20230614	180000	73542690	2730	2730	2730	2730	0
187	20230614	175900	73542690	2730	2730	2730	2730	0
188	20230614	175800	73542690	2730	2730	2730	2730	0
189	20230614	175700	73542690	2730	2730	2730	2730	0
190	20230614	175600	73542690	2730	2730	2730	2730	0
191	20230614	175500	73542690	2730	2730	2730	2730	0
192	20230614	175400	73542690	2730	2730	2730	2730	0
193	20230614	175300	73542690	2730	2730	2730	2730	0
194	20230614	175200	73542690	2730	2730	2730	2730	0
195	20230614	175100	73542690	2730	2730	2730	2730	0
196	20230614	175000	73542690	2730	2730	2730	2730	0
197	20230614	174900	73542690	2730	2730	2730	2730	0
198	20230614	174800	73542690	2730	2730	2730	2730	0
199	20230614	174700	73542690	2730	2730	2730	2730	0
200	20230614	174600	73542690	2730	2730	2730	2730	0
201	20230614	174500	73542690	2730	2730	2730	2730	0
202	20230614	174400	73542690	2730	2730	2730	2730	0
203	20230614	174300	73542690	2730	2730	2730	2730	0
204	20230614	174200	73542690	2730	2730	2730	2730	0
205	20230614	174100	73542690	2730	2730	2730	2730	0
206	20230614	174000	73542690	2730	2730	2730	2730	0
207	20230614	173900	73542690	2730	2730	2730	2730	0
208	20230614	173800	73542690	2730	2730	2730	2730	0
209	20230614	173700	73542690	2730	2730	2730	2730	0
210	20230614	173600	73542690	2730	2730	2730	2730	0
211	20230614	173500	73542690	2730	2730	2730	2730	0
212	20230614	173400	73542690	2730	2730	2730	2730	1147
213	20230614	173300	73542690	2730	2730	2730	2730	0
214	20230614	173200	73542690	2730	2730	2730	2730	0
215	20230614	173100	73542690	2730	2730	2730	2730	0
216	20230614	173000	73542690	2730	2730	2730	2730	0
217	20230614	172900	73542690	2730	2730	2730	2730	0
218	20230614	172800	73542690	2730	2730	2730	2730	0
219	20230614	172700	73542690	2730	2730	2730	2730	0
220	20230614	172600	73542690	2730	2730	2730	2730	0
221	20230614	172500	73542690	2730	2730	2730	2730	0
222	20230614	172400	73542690	2730	2730	2730	2730	0
223	20230614	172300	73542690	2730	2730	2730	2730	0
224	20230614	172200	73542690	2730	2730	2730	2730	0
225	20230614	172100	73542690	2730	2730	2730	2730	0
226	20230614	172000	73542690	2730	2730	2730	2730	0
227	20230614	171900	73542690	2730	2730	2730	2730	0
228	20230614	171800	73542690	2730	2730	2730	2730	0
229	20230614	171700	73542690	2730	2730	2730	2730	0
230	20230614	171600	73542690	2730	2730	2730	2730	0
231	20230614	171500	73542690	2730	2730	2730	2730	0
232	20230614	171400	73542690	2730	2730	2730	2730	0
233	20230614	171300	73542690	2730	2730	2730	2730	0
234	20230614	171200	73542690	2730	2730	2730	2730	0
235	20230614	171100	73542690	2730	2730	2730	2730	0
236	20230614	171000	73542690	2730	2730	2730	2730	0
237	20230614	170900	73542690	2730	2730	2730	2730	0
238	20230614	170800	73542690	2730	2730	2730	2730	0
239	20230614	170700	73542690	2730	2730	2730	2730	0
240	20230614	170600	73542690	2730	2730	2730	2730	0
241	20230614	170500	73542690	2730	2730	2730	2730	0
242	20230614	170400	73542690	2730	2730	2730	2730	1147
243	20230614	170300	73542690	2730	2730	2730	2730	0
244	20230614	170200	73542690	2730	2730	2730	2730	0
245	20230614	170100	73542690	2730	2730	2730	2730	0
246	20230614	170000	73542690	2730	2730	2730	2730	0
247	20230614	165900	73542690	2730	2730	2730	2730	0
248	20230614	165800	73542690	2730	2730	2730	2730	0
249	20230614	165700	73542690	2730	2730	2730	2730	0
250	20230614	165600	73542690	2730	2730	2730	2730	0
251	20230614	165500	73542690	2730	2730	2730	2730	0
252	20230614	165400	73542690	2730	2730	2730	2730	0
253	20230614	165300	73542690	2730	2730	2730	2730	0
254	20230614	165200	73542690	2730	2730	2730	2730	0
255	20230614	165100	73542690	2730	2730	2730	2730	0
256	20230614	165000	73542690	2730	2730	2730	2730	0
257	20230614	164900	73542690	2730	2730	2730	2730	0
258	20230614	164800	73542690	2730	2730	2730	2730	0
259	20230614	164700	73542690	2730	2730	2730	2730	0
260	20230614	164600	73542690	2730	2730	2730	2730	0
261	20230614	164500	73542690	2730	2730	2730	2730	0
262	20230614	164400	73542690	2730	2730	2730	2730	0
263	20230614	164300	73542690	2730	2730	2730	2730	0
264	20230614	164200	73542690	2730	2730	2730	2730	0
265	20230614	164100	73542690	2730	2730	2730	2730	0
266	20230614	164000	73542690	2730	2730	2730	2730	0
267	20230614	163900	73542690	2730	2730	2730	2730	0
268	20230614	163800	73542690	2730	2730	2730	2730	0
269	20230614	163700	73542690	2730	2730	2730	2730	0
270	20230614	163600	73542690	2730	2730	2730	2730	0
271	20230614	163500	73542690	2730	2730	2730	2730	0
272	20230614	163400	73542690	2730	2730	2730	2730	1147
273	20230614	163300	73542690	2730	2730	2730	2730	0
274	20230614	163200	73542690	2730	2730	2730	2730	0
275	20230614	163100	73542690	2730	2730	2730	2730	0
276	20230614	163000	73542690	2730	2730	2730	2730	0
277	20230614	162900	73542690	2730	2730	2730	2730	0
278	20230614	162800	73542690	2730	2730	2730	2730	0
279	20230614	162700	73542690	2730	2730	2730	2730	0
280	20230614	162600	73542690	2730	2730	2730	2730	0
281	20230614	162500	73542690	2730	2730	2730	2730	0
282	20230614	162400	73542690	2730	2730	2730	2730	0
283	20230614	162300	73542690	2730	2730	2730	2730	0
284	20230614	162200	73542690	2730	2730	2730	2730	0
285	20230614	162100	73542690	2730	2730	2730	2730	0
286	20230614	162000	73542690	2730	2730	2730	2730	0
287	20230614	161900	73542690	2730	2730	2730	2730	0
288	20230614	161800	73542690	2730	2730	2730	2730	0
289	20230614	161700	73542690	2730	2730	2730	2730	0
290	20230614	161600	73542690	2730	2730	2730	2730	0
291	20230614	161500	73542690	2730	2730	2730	2730	0
292	20230614	161400	73542690	2730	2730	2730	2730	0
293	20230614	161300	73542690	2730	2730	2730	2730	0
294	20230614	161200	73542690	2730	2730	2730	2730	0
295	20230614	161100	73542690	2730	2730	2730	2730	0
296	20230614	161000	73542690	2730	2730	2730	2730	0
297	20230614	160900	73542690	2730	2730	2730	2730	0
298	20230614	160800	73542690	2730	2730	2730	2730	0
299	20230614	160700	73542690	2730	2730	2730	2730	0
300	20230614	160600	73542690	2730	2730	2730	2730	0
301	20230614	160500	73542690	2730	2730	2730	2730	0
302	20230614	160400	73542690	2730	2730	2730	2730	1147
303	20230614	160300	73542690	2730	2730	2730	2730	0
304	20230614	160200	73542690	2730	2730	2730	2730	0
305	20230614	160100	73542690	2730	2730	2730	2730	0
306	20230614	160000	73542690	2730	2730	2730	2730	0
307	20230614	155900	73542690	2730	2730	2730	2730	0
308	20230614	155800	73542690	2730	2730	2730	2730	0
309	20230614	155700	73542690	2730	2730	2730	2730	0
310	20230614	155600	73542690	2730	2730	2730	2730	0
311	20230614	155500	73542690	2730	2730	2730	2730	0
312	20230614	155400	73542690	2730	2730	2730	2730	0
313	20230614	155300	73542690	2730	2730	2730	2730	0
314	20230614	155200	73542690	2730	2730	2730	2730	0
315	20230614	155100	73542690	2730	2730	2730	2730	0
316	20230614	155000	73542690	2730	2730	2730	2730	0
317	20230614	154900	73542690	2730	2730	2730	2730	0
318	20230614	154800	73542690	2730	2730	2730	2730	0
319	20230614	154700	73542690	2730	2730	2730	2730	0
320	20230614	154600	73542690	2730	2730	2730	2730	0
321	20230614	154500	73542690	2730	2730	2730	2730	0
322	20230614	154400	73542690	2730	2730	2730	2730	0
323	20230614	154300	73542690	2730	2730	2730	2730	0
324	20230614	154200	73542690	2730	2730	2730	2730	0
325	20230614	154100	73542690	2730	2730	2730	2730	0
326	20230614	154000	73542690	2730	2730	2730	2730	0
327	20230614	153900	73542690	2730	2730	2730	2730	0
328	20230614	153800	73542690	2730	2730	2730	2730	0
329	20230614	153700	73542690	2730	2730	2730	2730	0
330	20230614	153600	73542690	2730	2730	2730	2730	0
331	20230614	153500	73542690	2730	2730	2730	2730	0
332	20230614	153400	73542690	2730	2730	2730	2730	1147
333	20230614	153300	73542690	2730	2730	2730	2730	0
334	20230614	153200	73542690	2730	2730	2730	2730	0
335	20230614	153100	73542690	2730	2730	2730	2730	0
336	20230614	153000	73542690	2730	2730	2730	2730	1147
337	20230614	152900	70411380	2730	2730	2730	2730	0
338	20230614	152800	70411380	2730	2730	2730	2730	0
339	20230614	152700	70411380	2730	2730	2730	2730	0
340	20230614	152600	70411380	2730	2730	2730	2730	0
341	20230614	152500	70411380	2730	2730	2730	2730	0
342	20230614	152400	70411380	2730	2730	2730	2730	0
343	20230614	152300	70411380	2730	2730	2730	2730	0
344	20230614	152200	70411380	2730	2730	2730	2730	0
345	20230614	152100	70411380	2730	2730	2730	2730	0
346	20230614	152000	70411380	2730	2730	2730	2730	0
347	20230614	151900	70411380	2730	2730	2730	2730	290
348	20230614	151800	69619680	2730	2735	2735	2730	545
349	20230614	151700	68131480	2730	2730	2730	2730	100
350	20230614	151600	67858480	2730	2730	2730	2730	100
351	20230614	151500	67585480	2730	2730	2730	2730	1
352	20230614	151400	67582750	2735	2735	2735	2735	0
353	20230614	151300	67582750	2735	2735	2735	2735	100
354	20230614	151200	67309250	2735	2735	2735	2735	22
355	20230614	151100	67249080	2730	2730	2730	2730	0
356	20230614	151000	67249080	2730	2730	2730	2730	0
357	20230614	150900	67249080	2730	2730	2730	2730	0
358	20230614	150800	67249080	2730	2730	2730	2730	4071
359	20230614	150700	56135250	2730	2730	2730	2730	827
360	20230614	150600	53877540	2735	2735	2735	2735	10
361	20230614	150500	53850190	2735	2735	2735	2735	90
362	20230614	150400	53604040	2735	2735	2735	2735	1
363	20230614	150300	53601305	2735	2730	2735	2730	172
364	20230614	150200	53131385	2740	2740	2740	2740	0
365	20230614	150100	53131385	2740	2740	2740	2740	0
366	20230614	150000	53131385	2740	2740	2740	2740	1
367	20230614	145900	53128645	2735	2735	2735	2735	10
368	20230614	145800	53101295	2735	2735	2735	2735	2
369	20230614	145700	53095825	2730	2730	2730	2730	0
370	20230614	145600	53095825	2730	2730	2730	2730	0
371	20230614	145500	53095825	2730	2730	2730	2730	0
372	20230614	145400	53095825	2730	2730	2730	2730	0
373	20230614	145300	53095825	2730	2730	2730	2730	0
374	20230614	145200	53095825	2730	2730	2730	2730	0
375	20230614	145100	53095825	2730	2735	2735	2730	194
376	20230614	145000	52565365	2735	2735	2735	2735	0
377	20230614	144900	52565365	2735	2735	2735	2735	0
378	20230614	144800	52565365	2735	2735	2735	2735	1
379	20230614	144700	52562630	2745	2745	2745	2745	0
380	20230614	144600	52562630	2745	2745	2745	2745	0
381	20230614	144500	52562630	2745	2745	2745	2745	2
382	20230614	144400	52557140	2745	2745	2745	2745	0
383	20230614	144300	52557140	2745	2745	2745	2745	0
384	20230614	144200	52557140	2745	2745	2745	2745	0
385	20230614	144100	52557140	2745	2745	2745	2745	0
386	20230614	144000	52557140	2745	2745	2745	2745	0
387	20230614	143900	52557140	2745	2745	2745	2745	0
388	20230614	143800	52557140	2745	2745	2745	2745	1
389	20230614	143700	52554395	2740	2745	2745	2740	2
390	20230614	143600	52548910	2745	2745	2745	2745	0
391	20230614	143500	52548910	2745	2745	2745	2745	0
392	20230614	143400	52548910	2745	2745	2745	2745	0
393	20230614	143300	52548910	2745	2745	2745	2745	0
394	20230614	143200	52548910	2745	2745	2745	2745	0
395	20230614	143100	52548910	2745	2745	2745	2745	0
396	20230614	143000	52548910	2745	2745	2745	2745	0
397	20230614	142900	52548910	2745	2745	2745	2745	0
398	20230614	142800	52548910	2745	2745	2745	2745	0
399	20230614	142700	52548910	2745	2745	2745	2745	0
400	20230614	142600	52548910	2745	2745	2745	2745	1
401	20230614	142500	52546165	2745	2735	2745	2735	77
402	20230614	142400	52335560	2735	2735	2735	2735	0
403	20230614	142300	52335560	2735	2735	2735	2735	0
404	20230614	142200	52335560	2735	2735	2735	2735	1
405	20230614	142100	52332825	2735	2735	2735	2735	0
406	20230614	142000	52332825	2735	2735	2735	2735	0
407	20230614	141900	52332825	2735	2735	2735	2735	0
408	20230614	141800	52332825	2735	2735	2735	2735	0
409	20230614	141700	52332825	2735	2735	2735	2735	0
410	20230614	141600	52332825	2735	2735	2735	2735	0
411	20230614	141500	52332825	2735	2735	2735	2735	1
412	20230614	141400	52330090	2735	2735	2735	2735	0
413	20230614	141300	52330090	2735	2735	2735	2735	0
414	20230614	141200	52330090	2735	2735	2735	2735	0
415	20230614	141100	52330090	2735	2735	2735	2735	0
416	20230614	141000	52330090	2735	2735	2735	2735	3
417	20230614	140900	52321885	2735	2735	2735	2735	0
418	20230614	140800	52321885	2735	2735	2735	2735	0
419	20230614	140700	52321885	2735	2735	2735	2735	0
420	20230614	140600	52321885	2735	2735	2735	2735	0
421	20230614	140500	52321885	2735	2735	2735	2735	0
422	20230614	140400	52321885	2735	2735	2735	2735	0
423	20230614	140300	52321885	2735	2735	2735	2735	0
424	20230614	140200	52321885	2735	2735	2735	2735	1
425	20230614	140100	52319150	2740	2740	2740	2740	100
426	20230614	140000	52045150	2740	2740	2740	2740	7
427	20230614	135900	52025970	2740	2740	2740	2740	0
428	20230614	135800	52025970	2740	2740	2740	2740	0
429	20230614	135700	52025970	2740	2740	2740	2740	100
430	20230614	135600	51751970	2740	2740	2740	2740	0
431	20230614	135500	51751970	2740	2740	2740	2740	0
432	20230614	135400	51751970	2740	2730	2740	2730	101
433	20230614	135300	51475240	2740	2740	2740	2740	100
434	20230614	135200	51201240	2730	2730	2730	2730	0
435	20230614	135100	51201240	2730	2730	2730	2730	0
436	20230614	135000	51201240	2730	2730	2730	2730	0
437	20230614	134900	51201240	2730	2730	2730	2730	0
438	20230614	134800	51201240	2730	2730	2730	2730	0
439	20230614	134700	51201240	2730	2730	2730	2730	0
440	20230614	134600	51201240	2730	2730	2730	2730	0
441	20230614	134500	51201240	2730	2730	2730	2730	0
442	20230614	134400	51201240	2730	2730	2730	2730	0
443	20230614	134300	51201240	2730	2730	2730	2730	0
444	20230614	134200	51201240	2730	2730	2730	2730	0
445	20230614	134100	51201240	2730	2730	2730	2730	0
446	20230614	134000	51201240	2730	2730	2730	2730	400
447	20230614	133900	50109240	2740	2740	2740	2740	0
448	20230614	133800	50109240	2740	2740	2740	2740	28
449	20230614	133700	50032520	2730	2730	2730	2730	0
450	20230614	133600	50032520	2730	2730	2730	2730	705
451	20230614	133500	48107870	2730	2730	2730	2730	7
452	20230614	133400	48088760	2735	2735	2735	2735	0
453	20230614	133300	48088760	2735	2735	2735	2735	0
454	20230614	133200	48088760	2735	2735	2735	2735	0
455	20230614	133100	48088760	2735	2735	2735	2735	1
456	20230614	133000	48086025	2735	2735	2735	2735	0
457	20230614	132900	48086025	2735	2735	2735	2735	0
458	20230614	132800	48086025	2735	2735	2735	2735	0
459	20230614	132700	48086025	2735	2735	2735	2735	0
460	20230614	132600	48086025	2735	2735	2735	2735	0
461	20230614	132500	48086025	2735	2735	2735	2730	97
462	20230614	132400	47820745	2735	2735	2735	2735	16
463	20230614	132300	47776985	2730	2730	2730	2730	0
464	20230614	132200	47776985	2730	2730	2730	2730	0
465	20230614	132100	47776985	2730	2740	2740	2730	1049
466	20230614	132000	44912715	2730	2730	2730	2730	0
467	20230614	131900	44912715	2730	2730	2730	2730	300
468	20230614	131800	44093715	2735	2735	2735	2735	0
469	20230614	131700	44093715	2735	2735	2735	2735	0
470	20230614	131600	44093715	2735	2735	2735	2735	0
471	20230614	131500	44093715	2735	2735	2735	2735	184
472	20230614	131400	43590475	2730	2730	2730	2730	0
473	20230614	131300	43590475	2730	2730	2730	2730	0
474	20230614	131200	43590475	2730	2730	2730	2730	0
475	20230614	131100	43590475	2730	2730	2730	2730	0
476	20230614	131000	43590475	2730	2730	2730	2730	0
477	20230614	130900	43590475	2730	2730	2730	2730	0
478	20230614	130800	43590475	2730	2730	2730	2730	0
479	20230614	130700	43590475	2730	2730	2730	2730	0
480	20230614	130600	43590475	2730	2730	2730	2730	0
481	20230614	130500	43590475	2730	2730	2730	2730	0
482	20230614	130400	43590475	2730	2730	2730	2730	0
483	20230614	130300	43590475	2730	2730	2730	2730	0
484	20230614	130200	43590475	2730	2730	2730	2730	0
485	20230614	130100	43590475	2730	2730	2730	2730	0
486	20230614	130000	43590475	2730	2730	2730	2730	0
487	20230614	125900	43590475	2730	2730	2730	2730	0
488	20230614	125800	43590475	2730	2730	2730	2730	0
489	20230614	125700	43590475	2730	2730	2730	2730	0
490	20230614	125600	43590475	2730	2730	2730	2730	0
491	20230614	125500	43590475	2730	2730	2730	2730	0
492	20230614	125400	43590475	2730	2730	2730	2730	0
493	20230614	125300	43590475	2730	2730	2730	2730	0
494	20230614	125200	43590475	2730	2730	2730	2730	0
495	20230614	125100	43590475	2730	2730	2730	2730	0
496	20230614	125000	43590475	2730	2730	2730	2730	0
497	20230614	124900	43590475	2730	2730	2730	2730	0
498	20230614	124800	43590475	2730	2730	2730	2730	0
499	20230614	124700	43590475	2730	2730	2730	2730	0
500	20230614	124600	43590475	2730	2730	2730	2730	0
501	20230614	124500	43590475	2730	2730	2730	2730	0
502	20230614	124400	43590475	2730	2730	2730	2730	0
503	20230614	124300	43590475	2730	2730	2730	2730	0
504	20230614	124200	43590475	2730	2730	2730	2730	0
505	20230614	124100	43590475	2730	2730	2730	2730	0
506	20230614	124000	43590475	2730	2730	2730	2730	0
507	20230614	123900	43590475	2730	2730	2730	2730	0
508	20230614	123800	43590475	2730	2730	2730	2730	0
509	20230614	123700	43590475	2730	2730	2730	2730	0
510	20230614	123600	43590475	2730	2730	2730	2730	0
511	20230614	123500	43590475	2730	2730	2730	2730	9
512	20230614	123400	43565905	2745	2745	2745	2745	10
513	20230614	123300	43538455	2740	2740	2740	2740	0
514	20230614	123200	43538455	2740	2740	2740	2740	0
515	20230614	123100	43538455	2740	2740	2740	2740	0
516	20230614	123000	43538455	2740	2740	2740	2740	0
517	20230614	122900	43538455	2740	2740	2740	2740	0
518	20230614	122800	43538455	2740	2740	2740	2740	0
519	20230614	122700	43538455	2740	2740	2740	2740	0
520	20230614	122600	43538455	2740	2740	2740	2740	0
521	20230614	122500	43538455	2740	2740	2740	2740	0
522	20230614	122400	43538455	2740	2740	2740	2740	0
523	20230614	122300	43538455	2740	2740	2740	2740	0
524	20230614	122200	43538455	2740	2740	2740	2740	0
525	20230614	122100	43538455	2740	2740	2740	2740	0
526	20230614	122000	43538455	2740	2740	2740	2740	0
527	20230614	121900	43538455	2740	2740	2740	2740	0
528	20230614	121800	43538455	2740	2740	2740	2740	0
529	20230614	121700	43538455	2740	2740	2740	2740	3
530	20230614	121600	43530235	2740	2740	2740	2740	4
531	20230614	121500	43519275	2740	2740	2740	2740	0
532	20230614	121400	43519275	2740	2740	2740	2740	0
533	20230614	121300	43519275	2740	2740	2740	2740	0
534	20230614	121200	43519275	2740	2740	2740	2740	0
535	20230614	121100	43519275	2740	2740	2740	2740	0
536	20230614	121000	43519275	2740	2740	2740	2740	1
537	20230614	120900	43516535	2740	2740	2740	2740	0
538	20230614	120800	43516535	2740	2740	2740	2740	0
539	20230614	120700	43516535	2740	2740	2740	2740	0
540	20230614	120600	43516535	2740	2740	2740	2740	0
541	20230614	120500	43516535	2740	2740	2740	2740	0
542	20230614	120400	43516535	2740	2740	2740	2740	0
543	20230614	120300	43516535	2740	2740	2740	2740	0
544	20230614	120200	43516535	2740	2740	2740	2740	0
545	20230614	120100	43516535	2740	2740	2740	2740	0
546	20230614	120000	43516535	2740	2740	2740	2740	0
547	20230614	115900	43516535	2740	2740	2740	2740	0
548	20230614	115800	43516535	2740	2740	2740	2740	0
549	20230614	115700	43516535	2740	2740	2740	2740	0
550	20230614	115600	43516535	2740	2740	2740	2740	0
551	20230614	115500	43516535	2740	2740	2740	2740	0
552	20230614	115400	43516535	2740	2740	2740	2740	0
553	20230614	115300	43516535	2740	2740	2740	2740	0
554	20230614	115200	43516535	2740	2740	2740	2740	0
555	20230614	115100	43516535	2740	2740	2740	2740	100
556	20230614	115000	43242535	2730	2730	2730	2730	0
557	20230614	114900	43242535	2730	2730	2730	2730	0
558	20230614	114800	43242535	2730	2730	2730	2730	0
559	20230614	114700	43242535	2730	2730	2730	2730	0
560	20230614	114600	43242535	2730	2730	2730	2730	0
561	20230614	114500	43242535	2730	2730	2730	2730	1411
562	20230614	114400	39390505	2730	2730	2730	2730	0
563	20230614	114300	39390505	2730	2730	2730	2730	0
564	20230614	114200	39390505	2730	2730	2730	2730	0
565	20230614	114100	39390505	2730	2730	2730	2730	0
566	20230614	114000	39390505	2730	2730	2730	2730	0
567	20230614	113900	39390505	2730	2730	2730	2730	0
568	20230614	113800	39390505	2730	2730	2730	2730	0
569	20230614	113700	39390505	2730	2730	2730	2730	0
570	20230614	113600	39390505	2730	2730	2730	2730	0
571	20230614	113500	39390505	2730	2730	2730	2730	0
572	20230614	113400	39390505	2730	2730	2730	2730	0
573	20230614	113300	39390505	2730	2730	2730	2730	366
574	20230614	113200	38391325	2730	2730	2730	2730	0
575	20230614	113100	38391325	2730	2730	2730	2730	0
576	20230614	113000	38391325	2730	2730	2730	2730	0
577	20230614	112900	38391325	2730	2730	2730	2730	0
578	20230614	112800	38391325	2730	2730	2730	2730	0
579	20230614	112700	38391325	2730	2730	2730	2730	172
580	20230614	112600	37921765	2730	2730	2730	2730	0
581	20230614	112500	37921765	2730	2735	2735	2730	47
582	20230614	112400	37793450	2735	2735	2735	2735	0
583	20230614	112300	37793450	2735	2735	2735	2735	0
584	20230614	112200	37793450	2735	2735	2735	2735	0
585	20230614	112100	37793450	2735	2735	2735	2735	19
586	20230614	112000	37741485	2735	2735	2735	2735	18
587	20230614	111900	37692255	2735	2735	2735	2735	518
588	20230614	111800	36275525	2735	2735	2735	2735	0
589	20230614	111700	36275525	2735	2735	2735	2735	0
590	20230614	111600	36275525	2735	2735	2735	2735	0
591	20230614	111500	36275525	2735	2735	2735	2735	0
592	20230614	111400	36275525	2735	2735	2735	2735	0
593	20230614	111300	36275525	2735	2735	2735	2735	0
594	20230614	111200	36275525	2735	2735	2735	2735	0
595	20230614	111100	36275525	2735	2735	2735	2735	0
596	20230614	111000	36275525	2735	2735	2735	2735	6
597	20230614	110900	36259115	2735	2735	2735	2735	5
598	20230614	110800	36245440	2740	2740	2740	2740	138
599	20230614	110700	35867320	2740	2740	2740	2740	19
600	20230614	110600	35815260	2740	2740	2740	2740	19
601	20230614	110500	35763200	2740	2740	2740	2740	518
602	20230614	110400	34343880	2740	2740	2740	2740	0
603	20230614	110300	34343880	2740	2740	2740	2740	1
604	20230614	110200	34341140	2735	2735	2735	2735	0
605	20230614	110100	34341140	2735	2735	2735	2735	1
606	20230614	110000	34338405	2735	2735	2735	2735	0
607	20230614	105900	34338405	2735	2735	2735	2735	0
608	20230614	105800	34338405	2735	2735	2735	2735	0
609	20230614	105700	34338405	2735	2735	2735	2735	1
610	20230614	105600	34335670	2730	2730	2730	2730	1
611	20230614	105500	34332940	2730	2730	2730	2730	0
612	20230614	105400	34332940	2730	2730	2730	2730	1
613	20230614	105300	34330210	2725	2725	2725	2725	61
614	20230614	105200	34163985	2725	2730	2730	2725	868
615	20230614	105100	31794350	2730	2730	2730	2730	0
616	20230614	105000	31794350	2730	2730	2730	2730	1
617	20230614	104900	31791620	2725	2730	2730	2725	2
618	20230614	104800	31786165	2725	2725	2725	2725	0
619	20230614	104700	31786165	2725	2725	2750	2725	9
620	20230614	104600	31761580	2725	2745	2745	2725	141
621	20230614	104500	31376945	2725	2725	2725	2725	0
622	20230614	104400	31376945	2725	2725	2725	2725	0
623	20230614	104300	31376945	2725	2740	2740	2725	980
624	20230614	104200	28696675	2740	2740	2740	2740	0
625	20230614	104100	28696675	2740	2740	2740	2740	0
626	20230614	104000	28696675	2740	2740	2740	2740	0
627	20230614	103900	28696675	2740	2740	2740	2740	0
628	20230614	103800	28696675	2740	2740	2740	2740	0
629	20230614	103700	28696675	2740	2740	2740	2740	0
630	20230614	103600	28696675	2740	2740	2740	2740	0
631	20230614	103500	28696675	2740	2740	2740	2740	0
632	20230614	103400	28696675	2740	2740	2740	2740	1
633	20230614	103300	28693935	2730	2730	2730	2730	0
634	20230614	103200	28693935	2730	2730	2730	2730	0
635	20230614	103100	28693935	2730	2730	2730	2730	0
636	20230614	103000	28693935	2730	2730	2730	2730	0
637	20230614	102900	28693935	2730	2730	2730	2730	0
638	20230614	102800	28693935	2730	2730	2730	2730	0
639	20230614	102700	28693935	2730	2730	2730	2730	0
640	20230614	102600	28693935	2730	2730	2730	2730	0
641	20230614	102500	28693935	2730	2730	2730	2730	579
642	20230614	102400	27113265	2730	2730	2730	2730	0
643	20230614	102300	27113265	2730	2730	2730	2730	0
644	20230614	102200	27113265	2730	2730	2730	2730	0
645	20230614	102100	27113265	2730	2730	2730	2730	306
646	20230614	102000	26277885	2730	2740	2740	2730	2730
647	20230614	101900	18824825	2740	2740	2740	2740	198
648	20230614	101800	18282305	2735	2735	2735	2735	200
649	20230614	101700	17735305	2740	2740	2740	2740	0
650	20230614	101600	17735305	2740	2740	2740	2740	6
651	20230614	101500	17718865	2750	2750	2750	2750	0
652	20230614	101400	17718865	2750	2750	2750	2750	413
653	20230614	101300	16583115	2740	2740	2740	2740	0
654	20230614	101200	16583115	2740	2740	2740	2740	0
655	20230614	101100	16583115	2740	2740	2740	2740	0
656	20230614	101000	16583115	2740	2740	2740	2740	288
657	20230614	100900	15793995	2740	2740	2740	2740	0
658	20230614	100800	15793995	2740	2740	2740	2740	56
659	20230614	100700	15640555	2750	2750	2750	2750	30
660	20230614	100600	15558055	2750	2750	2750	2750	0
661	20230614	100500	15558055	2750	2750	2750	2750	1
662	20230614	100400	15555305	2745	2755	2755	2745	2915
663	20230614	100300	7539735	2755	2755	2755	2755	70
664	20230614	100200	7346885	2755	2755	2755	2755	50
665	20230614	100100	7209135	2755	2755	2755	2755	30
666	20230614	100000	7126485	2765	2765	2765	2765	75
667	20230614	095900	6919110	2765	2765	2765	2765	0
668	20230614	095800	6919110	2765	2765	2765	2765	0
669	20230614	095700	6919110	2765	2765	2765	2765	0
670	20230614	095600	6919110	2765	2765	2765	2765	20
671	20230614	095500	6863810	2770	2770	2770	2770	0
672	20230614	095400	6863810	2770	2770	2770	2770	0
673	20230614	095300	6863810	2770	2770	2770	2770	5
674	20230614	095200	6849960	2770	2770	2770	2770	0
675	20230614	095100	6849960	2770	2770	2770	2770	1
676	20230614	095000	6847190	2765	2765	2765	2765	0
677	20230614	094900	6847190	2765	2765	2765	2765	0
678	20230614	094800	6847190	2765	2765	2765	2765	9
679	20230614	094700	6822305	2765	2755	2765	2755	13
680	20230614	094600	6786480	2755	2755	2755	2755	130
681	20230614	094500	6428330	2750	2755	2755	2750	145
682	20230614	094400	6029450	2765	2765	2765	2765	6
683	20230614	094300	6012860	2765	2765	2765	2765	11
684	20230614	094200	5982445	2765	2765	2765	2765	5
685	20230614	094100	5968620	2755	2765	2765	2755	101
686	20230614	094000	5689365	2765	2765	2765	2765	23
687	20230614	093900	5625770	2755	2755	2755	2755	208
688	20230614	093800	5052730	2755	2755	2755	2755	0
689	20230614	093700	5052730	2755	2755	2755	2755	10
690	20230614	093600	5025180	2760	2760	2760	2760	0
691	20230614	093500	5025180	2760	2760	2760	2760	0
692	20230614	093400	5025180	2760	2760	2760	2760	170
693	20230614	093300	4555980	2770	2770	2770	2770	0
694	20230614	093200	4555980	2770	2765	2770	2765	3
695	20230614	093100	4547675	2770	2760	2770	2760	20
696	20230614	093000	4492455	2760	2760	2760	2760	13
697	20230614	092900	4456575	2760	2760	2760	2760	35
698	20230614	092800	4359975	2760	2760	2760	2760	0
699	20230614	092700	4359975	2760	2760	2760	2760	9
700	20230614	092600	4335135	2770	2770	2770	2770	0
701	20230614	092500	4335135	2770	2770	2770	2770	0
702	20230614	092400	4335135	2770	2770	2770	2770	0
703	20230614	092300	4335135	2770	2770	2770	2770	0
704	20230614	092200	4335135	2770	2770	2770	2770	0
705	20230614	092100	4335135	2770	2770	2770	2770	2
706	20230614	092000	4329595	2770	2770	2770	2770	0
707	20230614	091900	4329595	2770	2770	2770	2770	10
708	20230614	091800	4301895	2770	2770	2770	2770	100
709	20230614	091700	4024895	2770	2770	2770	2770	5
710	20230614	091600	4011045	2770	2770	2770	2770	0
711	20230614	091500	4011045	2770	2770	2770	2770	0
712	20230614	091400	4011045	2770	2770	2770	2770	0
713	20230614	091300	4011045	2770	2770	2770	2770	0
714	20230614	091200	4011045	2770	2770	2770	2770	315
715	20230614	091100	3138495	2760	2760	2760	2760	0
716	20230614	091000	3138495	2760	2760	2760	2760	0
717	20230614	090900	3138495	2760	2760	2760	2760	0
718	20230614	090800	3138495	2760	2770	2770	2760	132
719	20230614	090700	2773985	2760	2760	2760	2760	0
720	20230614	090600	2773985	2760	2760	2760	2760	0
721	20230614	090500	2773985	2760	2760	2760	2760	0
722	20230614	090400	2773985	2760	2760	2760	2760	0
723	20230614	090300	2773985	2760	2760	2760	2760	10
724	20230614	090200	2746385	2760	2760	2760	2760	79
725	20230614	090100	2528345	2770	2780	2780	2770	671
726	20230614	090000	668775	2775	2775	2775	2775	241