KissMeData/016610/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210900	103259705	4260	4260	4260	4260	297
3	20230607	210800	103259705	4260	4260	4260	4260	0
4	20230607	210700	103259705	4260	4260	4260	4260	0
5	20230607	210600	103259705	4260	4260	4260	4260	0
6	20230607	210500	103259705	4260	4260	4260	4260	0
7	20230607	210400	103259705	4260	4260	4260	4260	0
8	20230607	210300	103259705	4260	4260	4260	4260	0
9	20230607	210200	103259705	4260	4260	4260	4260	0
10	20230607	210100	103259705	4260	4260	4260	4260	0
11	20230607	210000	103259705	4260	4260	4260	4260	0
12	20230607	205900	103259705	4260	4260	4260	4260	0
13	20230607	205800	103259705	4260	4260	4260	4260	0
14	20230607	205700	103259705	4260	4260	4260	4260	0
15	20230607	205600	103259705	4260	4260	4260	4260	0
16	20230607	205500	103259705	4260	4260	4260	4260	0
17	20230607	205400	103259705	4260	4260	4260	4260	0
18	20230607	205300	103259705	4260	4260	4260	4260	0
19	20230607	205200	103259705	4260	4260	4260	4260	0
20	20230607	205100	103259705	4260	4260	4260	4260	0
21	20230607	205000	103259705	4260	4260	4260	4260	0
22	20230607	204900	103259705	4260	4260	4260	4260	0
23	20230607	204800	103259705	4260	4260	4260	4260	0
24	20230607	204700	103259705	4260	4260	4260	4260	0
25	20230607	204600	103259705	4260	4260	4260	4260	0
26	20230607	204500	103259705	4260	4260	4260	4260	0
27	20230607	204400	103259705	4260	4260	4260	4260	0
28	20230607	204300	103259705	4260	4260	4260	4260	0
29	20230607	204200	103259705	4260	4260	4260	4260	0
30	20230607	204100	103259705	4260	4260	4260	4260	0
31	20230607	204000	103259705	4260	4260	4260	4260	0
32	20230607	203900	103259705	4260	4260	4260	4260	297
33	20230607	203800	103259705	4260	4260	4260	4260	0
34	20230607	203700	103259705	4260	4260	4260	4260	0
35	20230607	203600	103259705	4260	4260	4260	4260	0
36	20230607	203500	103259705	4260	4260	4260	4260	0
37	20230607	203400	103259705	4260	4260	4260	4260	0
38	20230607	203300	103259705	4260	4260	4260	4260	0
39	20230607	203200	103259705	4260	4260	4260	4260	0
40	20230607	203100	103259705	4260	4260	4260	4260	0
41	20230607	203000	103259705	4260	4260	4260	4260	0
42	20230607	202900	103259705	4260	4260	4260	4260	0
43	20230607	202800	103259705	4260	4260	4260	4260	0
44	20230607	202700	103259705	4260	4260	4260	4260	0
45	20230607	202600	103259705	4260	4260	4260	4260	0
46	20230607	202500	103259705	4260	4260	4260	4260	0
47	20230607	202400	103259705	4260	4260	4260	4260	0
48	20230607	202300	103259705	4260	4260	4260	4260	0
49	20230607	202200	103259705	4260	4260	4260	4260	0
50	20230607	202100	103259705	4260	4260	4260	4260	0
51	20230607	202000	103259705	4260	4260	4260	4260	0
52	20230607	201900	103259705	4260	4260	4260	4260	0
53	20230607	201800	103259705	4260	4260	4260	4260	0
54	20230607	201700	103259705	4260	4260	4260	4260	0
55	20230607	201600	103259705	4260	4260	4260	4260	0
56	20230607	201500	103259705	4260	4260	4260	4260	0
57	20230607	201400	103259705	4260	4260	4260	4260	0
58	20230607	201300	103259705	4260	4260	4260	4260	0
59	20230607	201200	103259705	4260	4260	4260	4260	0
60	20230607	201100	103259705	4260	4260	4260	4260	0
61	20230607	201000	103259705	4260	4260	4260	4260	0
62	20230607	200900	103259705	4260	4260	4260	4260	297
63	20230607	200800	103259705	4260	4260	4260	4260	0
64	20230607	200700	103259705	4260	4260	4260	4260	0
65	20230607	200600	103259705	4260	4260	4260	4260	0
66	20230607	200500	103259705	4260	4260	4260	4260	0
67	20230607	200400	103259705	4260	4260	4260	4260	0
68	20230607	200300	103259705	4260	4260	4260	4260	0
69	20230607	200200	103259705	4260	4260	4260	4260	0
70	20230607	200100	103259705	4260	4260	4260	4260	0
71	20230607	200000	103259705	4260	4260	4260	4260	0
72	20230607	195900	103259705	4260	4260	4260	4260	0
73	20230607	195800	103259705	4260	4260	4260	4260	0
74	20230607	195700	103259705	4260	4260	4260	4260	0
75	20230607	195600	103259705	4260	4260	4260	4260	0
76	20230607	195500	103259705	4260	4260	4260	4260	0
77	20230607	195400	103259705	4260	4260	4260	4260	0
78	20230607	195300	103259705	4260	4260	4260	4260	0
79	20230607	195200	103259705	4260	4260	4260	4260	0
80	20230607	195100	103259705	4260	4260	4260	4260	0
81	20230607	195000	103259705	4260	4260	4260	4260	0
82	20230607	194900	103259705	4260	4260	4260	4260	0
83	20230607	194800	103259705	4260	4260	4260	4260	0
84	20230607	194700	103259705	4260	4260	4260	4260	0
85	20230607	194600	103259705	4260	4260	4260	4260	0
86	20230607	194500	103259705	4260	4260	4260	4260	0
87	20230607	194400	103259705	4260	4260	4260	4260	0
88	20230607	194300	103259705	4260	4260	4260	4260	0
89	20230607	194200	103259705	4260	4260	4260	4260	0
90	20230607	194100	103259705	4260	4260	4260	4260	0
91	20230607	194000	103259705	4260	4260	4260	4260	0
92	20230607	193900	103259705	4260	4260	4260	4260	297
93	20230607	193800	103259705	4260	4260	4260	4260	0
94	20230607	193700	103259705	4260	4260	4260	4260	0
95	20230607	193600	103259705	4260	4260	4260	4260	0
96	20230607	193500	103259705	4260	4260	4260	4260	0
97	20230607	193400	103259705	4260	4260	4260	4260	0
98	20230607	193300	103259705	4260	4260	4260	4260	0
99	20230607	193200	103259705	4260	4260	4260	4260	0
100	20230607	193100	103259705	4260	4260	4260	4260	0
101	20230607	193000	103259705	4260	4260	4260	4260	0
102	20230607	192900	103259705	4260	4260	4260	4260	0
103	20230607	192800	103259705	4260	4260	4260	4260	0
104	20230607	192700	103259705	4260	4260	4260	4260	0
105	20230607	192600	103259705	4260	4260	4260	4260	0
106	20230607	192500	103259705	4260	4260	4260	4260	0
107	20230607	192400	103259705	4260	4260	4260	4260	0
108	20230607	192300	103259705	4260	4260	4260	4260	0
109	20230607	192200	103259705	4260	4260	4260	4260	0
110	20230607	192100	103259705	4260	4260	4260	4260	0
111	20230607	192000	103259705	4260	4260	4260	4260	0
112	20230607	191900	103259705	4260	4260	4260	4260	0
113	20230607	191800	103259705	4260	4260	4260	4260	0
114	20230607	191700	103259705	4260	4260	4260	4260	0
115	20230607	191600	103259705	4260	4260	4260	4260	0
116	20230607	191500	103259705	4260	4260	4260	4260	0
117	20230607	191400	103259705	4260	4260	4260	4260	0
118	20230607	191300	103259705	4260	4260	4260	4260	0
119	20230607	191200	103259705	4260	4260	4260	4260	0
120	20230607	191100	103259705	4260	4260	4260	4260	0
121	20230607	191000	103259705	4260	4260	4260	4260	0
122	20230607	190900	103259705	4260	4260	4260	4260	297
123	20230607	190800	103259705	4260	4260	4260	4260	0
124	20230607	190700	103259705	4260	4260	4260	4260	0
125	20230607	190600	103259705	4260	4260	4260	4260	0
126	20230607	190500	103259705	4260	4260	4260	4260	0
127	20230607	190400	103259705	4260	4260	4260	4260	0
128	20230607	190300	103259705	4260	4260	4260	4260	0
129	20230607	190200	103259705	4260	4260	4260	4260	0
130	20230607	190100	103259705	4260	4260	4260	4260	0
131	20230607	190000	103259705	4260	4260	4260	4260	0
132	20230607	185900	103259705	4260	4260	4260	4260	0
133	20230607	185800	103259705	4260	4260	4260	4260	0
134	20230607	185700	103259705	4260	4260	4260	4260	0
135	20230607	185600	103259705	4260	4260	4260	4260	0
136	20230607	185500	103259705	4260	4260	4260	4260	0
137	20230607	185400	103259705	4260	4260	4260	4260	0
138	20230607	185300	103259705	4260	4260	4260	4260	0
139	20230607	185200	103259705	4260	4260	4260	4260	0
140	20230607	185100	103259705	4260	4260	4260	4260	0
141	20230607	185000	103259705	4260	4260	4260	4260	0
142	20230607	184900	103259705	4260	4260	4260	4260	0
143	20230607	184800	103259705	4260	4260	4260	4260	0
144	20230607	184700	103259705	4260	4260	4260	4260	0
145	20230607	184600	103259705	4260	4260	4260	4260	0
146	20230607	184500	103259705	4260	4260	4260	4260	0
147	20230607	184400	103259705	4260	4260	4260	4260	0
148	20230607	184300	103259705	4260	4260	4260	4260	0
149	20230607	184200	103259705	4260	4260	4260	4260	0
150	20230607	184100	103259705	4260	4260	4260	4260	0
151	20230607	184000	103259705	4260	4260	4260	4260	0
152	20230607	183900	103259705	4260	4260	4260	4260	297
153	20230607	183800	103259705	4260	4260	4260	4260	0
154	20230607	183700	103259705	4260	4260	4260	4260	0
155	20230607	183600	103259705	4260	4260	4260	4260	0
156	20230607	183500	103259705	4260	4260	4260	4260	0
157	20230607	183400	103259705	4260	4260	4260	4260	0
158	20230607	183300	103259705	4260	4260	4260	4260	0
159	20230607	183200	103259705	4260	4260	4260	4260	0
160	20230607	183100	103259705	4260	4260	4260	4260	0
161	20230607	183000	103259705	4260	4260	4260	4260	0
162	20230607	182900	103259705	4260	4260	4260	4260	0
163	20230607	182800	103259705	4260	4260	4260	4260	0
164	20230607	182700	103259705	4260	4260	4260	4260	0
165	20230607	182600	103259705	4260	4260	4260	4260	0
166	20230607	182500	103259705	4260	4260	4260	4260	0
167	20230607	182400	103259705	4260	4260	4260	4260	0
168	20230607	182300	103259705	4260	4260	4260	4260	0
169	20230607	182200	103259705	4260	4260	4260	4260	0
170	20230607	182100	103259705	4260	4260	4260	4260	0
171	20230607	182000	103259705	4260	4260	4260	4260	0
172	20230607	181900	103259705	4260	4260	4260	4260	0
173	20230607	181800	103259705	4260	4260	4260	4260	0
174	20230607	181700	103259705	4260	4260	4260	4260	0
175	20230607	181600	103259705	4260	4260	4260	4260	0
176	20230607	181500	103259705	4260	4260	4260	4260	0
177	20230607	181400	103259705	4260	4260	4260	4260	0
178	20230607	181300	103259705	4260	4260	4260	4260	0
179	20230607	181200	103259705	4260	4260	4260	4260	0
180	20230607	181100	103259705	4260	4260	4260	4260	0
181	20230607	181000	103259705	4260	4260	4260	4260	0
182	20230607	180900	103259705	4260	4260	4260	4260	297
183	20230607	180800	103259705	4260	4260	4260	4260	0
184	20230607	180700	103259705	4260	4260	4260	4260	0
185	20230607	180600	103259705	4260	4260	4260	4260	0
186	20230607	180500	103259705	4260	4260	4260	4260	0
187	20230607	180400	103259705	4260	4260	4260	4260	0
188	20230607	180300	103259705	4260	4260	4260	4260	0
189	20230607	180200	103259705	4260	4260	4260	4260	0
190	20230607	180100	103259705	4260	4260	4260	4260	0
191	20230607	180000	103259705	4260	4260	4260	4260	0
192	20230607	175900	103259705	4260	4260	4260	4260	0
193	20230607	175800	103259705	4260	4260	4260	4260	0
194	20230607	175700	103259705	4260	4260	4260	4260	0
195	20230607	175600	103259705	4260	4260	4260	4260	0
196	20230607	175500	103259705	4260	4260	4260	4260	0
197	20230607	175400	103259705	4260	4260	4260	4260	0
198	20230607	175300	103259705	4260	4260	4260	4260	0
199	20230607	175200	103259705	4260	4260	4260	4260	0
200	20230607	175100	103259705	4260	4260	4260	4260	0
201	20230607	175000	103259705	4260	4260	4260	4260	0
202	20230607	174900	103259705	4260	4260	4260	4260	0
203	20230607	174800	103259705	4260	4260	4260	4260	0
204	20230607	174700	103259705	4260	4260	4260	4260	0
205	20230607	174600	103259705	4260	4260	4260	4260	0
206	20230607	174500	103259705	4260	4260	4260	4260	0
207	20230607	174400	103259705	4260	4260	4260	4260	0
208	20230607	174300	103259705	4260	4260	4260	4260	0
209	20230607	174200	103259705	4260	4260	4260	4260	0
210	20230607	174100	103259705	4260	4260	4260	4260	0
211	20230607	174000	103259705	4260	4260	4260	4260	0
212	20230607	173900	103259705	4260	4260	4260	4260	297
213	20230607	173800	103259705	4260	4260	4260	4260	0
214	20230607	173700	103259705	4260	4260	4260	4260	0
215	20230607	173600	103259705	4260	4260	4260	4260	0
216	20230607	173500	103259705	4260	4260	4260	4260	0
217	20230607	173400	103259705	4260	4260	4260	4260	0
218	20230607	173300	103259705	4260	4260	4260	4260	0
219	20230607	173200	103259705	4260	4260	4260	4260	0
220	20230607	173100	103259705	4260	4260	4260	4260	0
221	20230607	173000	103259705	4260	4260	4260	4260	0
222	20230607	172900	103259705	4260	4260	4260	4260	0
223	20230607	172800	103259705	4260	4260	4260	4260	0
224	20230607	172700	103259705	4260	4260	4260	4260	0
225	20230607	172600	103259705	4260	4260	4260	4260	0
226	20230607	172500	103259705	4260	4260	4260	4260	0
227	20230607	172400	103259705	4260	4260	4260	4260	0
228	20230607	172300	103259705	4260	4260	4260	4260	0
229	20230607	172200	103259705	4260	4260	4260	4260	0
230	20230607	172100	103259705	4260	4260	4260	4260	0
231	20230607	172000	103259705	4260	4260	4260	4260	0
232	20230607	171900	103259705	4260	4260	4260	4260	0
233	20230607	171800	103259705	4260	4260	4260	4260	0
234	20230607	171700	103259705	4260	4260	4260	4260	0
235	20230607	171600	103259705	4260	4260	4260	4260	0
236	20230607	171500	103259705	4260	4260	4260	4260	0
237	20230607	171400	103259705	4260	4260	4260	4260	0
238	20230607	171300	103259705	4260	4260	4260	4260	0
239	20230607	171200	103259705	4260	4260	4260	4260	0
240	20230607	171100	103259705	4260	4260	4260	4260	0
241	20230607	171000	103259705	4260	4260	4260	4260	0
242	20230607	170900	103259705	4260	4260	4260	4260	297
243	20230607	170800	103259705	4260	4260	4260	4260	0
244	20230607	170700	103259705	4260	4260	4260	4260	0
245	20230607	170600	103259705	4260	4260	4260	4260	0
246	20230607	170500	103259705	4260	4260	4260	4260	0
247	20230607	170400	103259705	4260	4260	4260	4260	0
248	20230607	170300	103259705	4260	4260	4260	4260	0
249	20230607	170200	103259705	4260	4260	4260	4260	0
250	20230607	170100	103259705	4260	4260	4260	4260	0
251	20230607	170000	103259705	4260	4260	4260	4260	0
252	20230607	165900	103259705	4260	4260	4260	4260	0
253	20230607	165800	103259705	4260	4260	4260	4260	0
254	20230607	165700	103259705	4260	4260	4260	4260	0
255	20230607	165600	103259705	4260	4260	4260	4260	0
256	20230607	165500	103259705	4260	4260	4260	4260	0
257	20230607	165400	103259705	4260	4260	4260	4260	0
258	20230607	165300	103259705	4260	4260	4260	4260	0
259	20230607	165200	103259705	4260	4260	4260	4260	0
260	20230607	165100	103259705	4260	4260	4260	4260	0
261	20230607	165000	103259705	4260	4260	4260	4260	0
262	20230607	164900	103259705	4260	4260	4260	4260	0
263	20230607	164800	103259705	4260	4260	4260	4260	0
264	20230607	164700	103259705	4260	4260	4260	4260	0
265	20230607	164600	103259705	4260	4260	4260	4260	0
266	20230607	164500	103259705	4260	4260	4260	4260	0
267	20230607	164400	103259705	4260	4260	4260	4260	0
268	20230607	164300	103259705	4260	4260	4260	4260	0
269	20230607	164200	103259705	4260	4260	4260	4260	0
270	20230607	164100	103259705	4260	4260	4260	4260	0
271	20230607	164000	103259705	4260	4260	4260	4260	0
272	20230607	163900	103259705	4260	4260	4260	4260	297
273	20230607	163800	103259705	4260	4260	4260	4260	0
274	20230607	163700	103259705	4260	4260	4260	4260	0
275	20230607	163600	103259705	4260	4260	4260	4260	0
276	20230607	163500	103259705	4260	4260	4260	4260	0
277	20230607	163400	103259705	4260	4260	4260	4260	0
278	20230607	163300	103259705	4260	4260	4260	4260	0
279	20230607	163200	103259705	4260	4260	4260	4260	0
280	20230607	163100	103259705	4260	4260	4260	4260	0
281	20230607	163000	103259705	4260	4260	4260	4260	0
282	20230607	162900	103259705	4260	4260	4260	4260	0
283	20230607	162800	103259705	4260	4260	4260	4260	0
284	20230607	162700	103259705	4260	4260	4260	4260	0
285	20230607	162600	103259705	4260	4260	4260	4260	0
286	20230607	162500	103259705	4260	4260	4260	4260	0
287	20230607	162400	103259705	4260	4260	4260	4260	0
288	20230607	162300	103259705	4260	4260	4260	4260	0
289	20230607	162200	103259705	4260	4260	4260	4260	0
290	20230607	162100	103259705	4260	4260	4260	4260	0
291	20230607	162000	103259705	4260	4260	4260	4260	0
292	20230607	161900	103259705	4260	4260	4260	4260	0
293	20230607	161800	103259705	4260	4260	4260	4260	0
294	20230607	161700	103259705	4260	4260	4260	4260	0
295	20230607	161600	103259705	4260	4260	4260	4260	0
296	20230607	161500	103259705	4260	4260	4260	4260	0
297	20230607	161400	103259705	4260	4260	4260	4260	0
298	20230607	161300	103259705	4260	4260	4260	4260	0
299	20230607	161200	103259705	4260	4260	4260	4260	0
300	20230607	161100	103259705	4260	4260	4260	4260	0
301	20230607	161000	103259705	4260	4260	4260	4260	0
302	20230607	160900	103259705	4260	4260	4260	4260	297
303	20230607	160800	103259705	4260	4260	4260	4260	0
304	20230607	160700	103259705	4260	4260	4260	4260	0
305	20230607	160600	103259705	4260	4260	4260	4260	0
306	20230607	160500	103259705	4260	4260	4260	4260	0
307	20230607	160400	103259705	4260	4260	4260	4260	0
308	20230607	160300	103259705	4260	4260	4260	4260	0
309	20230607	160200	103259705	4260	4260	4260	4260	0
310	20230607	160100	103259705	4260	4260	4260	4260	0
311	20230607	160000	103259705	4260	4260	4260	4260	0
312	20230607	155900	103259705	4260	4260	4260	4260	0
313	20230607	155800	103259705	4260	4260	4260	4260	0
314	20230607	155700	103259705	4260	4260	4260	4260	0
315	20230607	155600	103259705	4260	4260	4260	4260	0
316	20230607	155500	103259705	4260	4260	4260	4260	0
317	20230607	155400	103259705	4260	4260	4260	4260	0
318	20230607	155300	103259705	4260	4260	4260	4260	0
319	20230607	155200	103259705	4260	4260	4260	4260	0
320	20230607	155100	103259705	4260	4260	4260	4260	0
321	20230607	155000	103259705	4260	4260	4260	4260	0
322	20230607	154900	103259705	4260	4260	4260	4260	0
323	20230607	154800	103259705	4260	4260	4260	4260	0
324	20230607	154700	103259705	4260	4260	4260	4260	0
325	20230607	154600	103259705	4260	4260	4260	4260	0
326	20230607	154500	103259705	4260	4260	4260	4260	0
327	20230607	154400	103259705	4260	4260	4260	4260	0
328	20230607	154300	103259705	4260	4260	4260	4260	0
329	20230607	154200	103259705	4260	4260	4260	4260	0
330	20230607	154100	103259705	4260	4260	4260	4260	0
331	20230607	154000	103259705	4260	4260	4260	4260	0
332	20230607	153900	103259705	4260	4260	4260	4260	297
333	20230607	153800	103259705	4260	4260	4260	4260	0
334	20230607	153700	103259705	4260	4260	4260	4260	0
335	20230607	153600	103259705	4260	4260	4260	4260	0
336	20230607	153500	103259705	4260	4260	4260	4260	0
337	20230607	153400	103259705	4260	4260	4260	4260	0
338	20230607	153300	103259705	4260	4260	4260	4260	0
339	20230607	153200	103259705	4260	4260	4260	4260	0
340	20230607	153100	103259705	4260	4260	4260	4260	0
341	20230607	153000	103259705	4260	4260	4260	4260	297
342	20230607	152900	101994485	4260	4260	4260	4260	0
343	20230607	152800	101994485	4260	4260	4260	4260	0
344	20230607	152700	101994485	4260	4260	4260	4260	0
345	20230607	152600	101994485	4260	4260	4260	4260	0
346	20230607	152500	101994485	4260	4260	4260	4260	0
347	20230607	152400	101994485	4260	4260	4260	4260	0
348	20230607	152300	101994485	4260	4260	4260	4260	0
349	20230607	152200	101994485	4260	4260	4260	4260	0
350	20230607	152100	101994485	4260	4260	4260	4260	0
351	20230607	152000	101994485	4260	4260	4260	4260	0
352	20230607	151900	101994485	4260	4260	4260	4260	627
353	20230607	151800	99323465	4260	4265	4265	4260	58
354	20230607	151700	99076380	4270	4270	4270	4270	50
355	20230607	151600	98862880	4270	4270	4270	4270	1
356	20230607	151500	98858610	4270	4270	4270	4270	20
357	20230607	151400	98773210	4265	4265	4265	4265	0
358	20230607	151300	98773210	4265	4265	4265	4265	0
359	20230607	151200	98773210	4265	4265	4265	4265	0
360	20230607	151100	98773210	4265	4265	4265	4265	859
361	20230607	151000	95109575	4265	4265	4265	4265	0
362	20230607	150900	95109575	4265	4265	4265	4265	1
363	20230607	150800	95105310	4270	4270	4270	4270	0
364	20230607	150700	95105310	4270	4270	4270	4270	0
365	20230607	150600	95105310	4270	4270	4270	4270	0
366	20230607	150500	95105310	4270	4270	4270	4270	1
367	20230607	150400	95101040	4265	4265	4265	4265	0
368	20230607	150300	95101040	4265	4265	4265	4265	0
369	20230607	150200	95101040	4265	4265	4265	4265	141
370	20230607	150100	94499675	4260	4260	4260	4260	19
371	20230607	150000	94418735	4260	4265	4265	4260	17
372	20230607	145900	94346305	4260	4260	4260	4260	0
373	20230607	145800	94346305	4260	4260	4260	4260	2
374	20230607	145700	94337785	4265	4265	4265	4265	0
375	20230607	145600	94337785	4265	4265	4265	4265	0
376	20230607	145500	94337785	4265	4265	4265	4265	0
377	20230607	145400	94337785	4265	4265	4265	4265	0
378	20230607	145300	94337785	4265	4265	4265	4265	14
379	20230607	145200	94278075	4265	4265	4265	4265	2
380	20230607	145100	94269545	4265	4265	4265	4265	163
381	20230607	145000	93574350	4265	4265	4265	4265	4
382	20230607	144900	93557290	4265	4265	4265	4265	4
383	20230607	144800	93540230	4265	4265	4265	4265	8
384	20230607	144700	93506110	4265	4265	4265	4265	4
385	20230607	144600	93489050	4265	4265	4265	4265	4
386	20230607	144500	93471990	4265	4265	4265	4265	15
387	20230607	144400	93408015	4265	4265	4265	4265	0
388	20230607	144300	93408015	4265	4265	4265	4265	15
389	20230607	144200	93344040	4265	4265	4265	4265	0
390	20230607	144100	93344040	4265	4265	4265	4265	2
391	20230607	144000	93335510	4265	4265	4265	4265	19
392	20230607	143900	93254475	4270	4270	4270	4270	0
393	20230607	143800	93254475	4270	4270	4270	4270	0
394	20230607	143700	93254475	4270	4270	4270	4270	10
395	20230607	143600	93211775	4265	4265	4265	4265	2
396	20230607	143500	93203245	4265	4265	4265	4265	0
397	20230607	143400	93203245	4265	4265	4265	4265	0
398	20230607	143300	93203245	4265	4265	4265	4265	0
399	20230607	143200	93203245	4265	4265	4265	4265	0
400	20230607	143100	93203245	4265	4265	4265	4265	2
401	20230607	143000	93194715	4270	4270	4270	4270	35
402	20230607	142900	93045265	4265	4265	4265	4265	15
403	20230607	142800	92981290	4265	4265	4265	4265	0
404	20230607	142700	92981290	4265	4265	4265	4265	2
405	20230607	142600	92972760	4265	4265	4265	4265	15
406	20230607	142500	92908785	4270	4270	4270	4270	0
407	20230607	142400	92908785	4270	4265	4270	4265	3
408	20230607	142300	92895985	4265	4265	4265	4265	0
409	20230607	142200	92895985	4265	4270	4270	4265	16
410	20230607	142100	92827740	4265	4265	4265	4265	0
411	20230607	142000	92827740	4265	4265	4265	4265	0
412	20230607	141900	92827740	4265	4270	4270	4265	37
413	20230607	141800	92669760	4265	4265	4265	4265	15
414	20230607	141700	92605785	4265	4265	4265	4265	0
415	20230607	141600	92605785	4265	4265	4265	4265	0
416	20230607	141500	92605785	4265	4265	4265	4265	17
417	20230607	141400	92533280	4265	4265	4265	4265	11
418	20230607	141300	92486365	4265	4265	4265	4265	17
419	20230607	141200	92413860	4270	4270	4270	4270	0
420	20230607	141100	92413860	4270	4265	4270	4265	18
421	20230607	141000	92337085	4270	4270	4270	4270	1
422	20230607	140900	92332815	4265	4265	4265	4265	0
423	20230607	140800	92332815	4265	4265	4265	4265	15
424	20230607	140700	92268840	4270	4270	4270	4270	0
425	20230607	140600	92268840	4270	4270	4270	4270	0
426	20230607	140500	92268840	4270	4270	4270	4270	0
427	20230607	140400	92268840	4270	4270	4270	4270	0
428	20230607	140300	92268840	4270	4270	4270	4270	0
429	20230607	140200	92268840	4270	4270	4270	4270	0
430	20230607	140100	92268840	4270	4270	4270	4270	5
431	20230607	140000	92247490	4270	4270	4270	4270	0
432	20230607	135900	92247490	4270	4270	4270	4270	0
433	20230607	135800	92247490	4270	4270	4270	4270	0
434	20230607	135700	92247490	4270	4270	4270	4270	0
435	20230607	135600	92247490	4270	4270	4270	4270	0
436	20230607	135500	92247490	4270	4270	4270	4270	30
437	20230607	135400	92119390	4270	4270	4270	4270	235
438	20230607	135300	91115940	4270	4270	4270	4270	0
439	20230607	135200	91115940	4270	4270	4270	4270	0
440	20230607	135100	91115940	4270	4270	4270	4270	0
441	20230607	135000	91115940	4270	4270	4270	4270	35
442	20230607	134900	90966490	4270	4270	4270	4270	0
443	20230607	134800	90966490	4270	4270	4270	4270	55
444	20230607	134700	90731640	4270	4270	4270	4270	0
445	20230607	134600	90731640	4270	4270	4270	4270	1
446	20230607	134500	90727370	4265	4265	4265	4265	0
447	20230607	134400	90727370	4265	4265	4265	4265	0
448	20230607	134300	90727370	4265	4265	4265	4265	0
449	20230607	134200	90727370	4265	4265	4265	4265	204
450	20230607	134100	89857310	4265	4265	4265	4265	0
451	20230607	134000	89857310	4265	4265	4265	4265	0
452	20230607	133900	89857310	4265	4265	4265	4265	0
453	20230607	133800	89857310	4265	4265	4265	4265	0
454	20230607	133700	89857310	4265	4265	4265	4265	0
455	20230607	133600	89857310	4265	4265	4265	4265	0
456	20230607	133500	89857310	4265	4265	4265	4265	0
457	20230607	133400	89857310	4265	4265	4265	4265	368
458	20230607	133300	88287790	4260	4265	4265	4260	1009
459	20230607	133200	83987790	4265	4265	4265	4265	169
460	20230607	133100	83267005	4260	4260	4260	4260	0
461	20230607	133000	83267005	4260	4260	4260	4260	727
462	20230607	132900	80169985	4260	4260	4260	4260	15
463	20230607	132800	80106085	4265	4265	4265	4265	10
464	20230607	132700	80063435	4260	4260	4260	4260	2
465	20230607	132600	80054915	4265	4265	4265	4265	0
466	20230607	132500	80054915	4265	4265	4265	4265	0
467	20230607	132400	80054915	4265	4265	4265	4265	0
468	20230607	132300	80054915	4265	4265	4265	4265	0
469	20230607	132200	80054915	4265	4265	4265	4265	0
470	20230607	132100	80054915	4265	4265	4265	4265	1269
471	20230607	132000	74642630	4265	4265	4265	4265	170
472	20230607	131900	73917580	4265	4265	4265	4265	239
473	20230607	131800	72898245	4265	4265	4265	4265	2
474	20230607	131700	72889715	4265	4265	4265	4265	15
475	20230607	131600	72825740	4265	4265	4265	4265	0
476	20230607	131500	72825740	4265	4265	4265	4265	15
477	20230607	131400	72761765	4270	4270	4270	4270	0
478	20230607	131300	72761765	4270	4270	4270	4270	0
479	20230607	131200	72761765	4270	4270	4270	4270	0
480	20230607	131100	72761765	4270	4270	4270	4270	0
481	20230607	131000	72761765	4270	4270	4270	4270	0
482	20230607	130900	72761765	4270	4270	4270	4270	22
483	20230607	130800	72667825	4270	4270	4270	4270	0
484	20230607	130700	72667825	4270	4270	4270	4270	0
485	20230607	130600	72667825	4270	4270	4270	4270	0
486	20230607	130500	72667825	4270	4270	4270	4270	0
487	20230607	130400	72667825	4270	4270	4270	4270	0
488	20230607	130300	72667825	4270	4270	4270	4270	0
489	20230607	130200	72667825	4270	4270	4270	4270	0
490	20230607	130100	72667825	4270	4270	4270	4270	0
491	20230607	130000	72667825	4270	4270	4270	4270	0
492	20230607	125900	72667825	4270	4270	4270	4270	0
493	20230607	125800	72667825	4270	4270	4270	4270	0
494	20230607	125700	72667825	4270	4270	4270	4270	0
495	20230607	125600	72667825	4270	4270	4270	4270	0
496	20230607	125500	72667825	4270	4270	4270	4270	0
497	20230607	125400	72667825	4270	4270	4270	4270	0
498	20230607	125300	72667825	4270	4270	4270	4270	6
499	20230607	125200	72642205	4270	4270	4270	4270	0
500	20230607	125100	72642205	4270	4270	4270	4270	2
501	20230607	125000	72633665	4270	4270	4270	4270	0
502	20230607	124900	72633665	4270	4270	4270	4270	0
503	20230607	124800	72633665	4270	4270	4270	4270	0
504	20230607	124700	72633665	4270	4270	4270	4270	0
505	20230607	124600	72633665	4270	4270	4270	4270	2
506	20230607	124500	72625125	4265	4265	4265	4265	0
507	20230607	124400	72625125	4265	4265	4265	4265	0
508	20230607	124300	72625125	4265	4265	4265	4265	0
509	20230607	124200	72625125	4265	4265	4265	4265	0
510	20230607	124100	72625125	4265	4265	4265	4265	0
511	20230607	124000	72625125	4265	4265	4265	4265	0
512	20230607	123900	72625125	4265	4260	4265	4260	323
513	20230607	123800	71247605	4260	4260	4260	4260	0
514	20230607	123700	71247605	4260	4260	4260	4260	0
515	20230607	123600	71247605	4260	4260	4260	4260	2
516	20230607	123500	71239085	4260	4260	4260	4260	15
517	20230607	123400	71175185	4260	4260	4260	4260	5
518	20230607	123300	71153885	4265	4265	4265	4265	0
519	20230607	123200	71153885	4265	4260	4265	4260	17
520	20230607	123100	71081455	4260	4260	4260	4260	0
521	20230607	123000	71081455	4260	4260	4260	4260	0
522	20230607	122900	71081455	4260	4260	4260	4260	0
523	20230607	122800	71081455	4260	4260	4260	4260	0
524	20230607	122700	71081455	4260	4260	4260	4260	0
525	20230607	122600	71081455	4260	4265	4265	4260	1600
526	20230607	122500	64258365	4270	4270	4270	4270	243
527	20230607	122400	63220755	4270	4270	4270	4270	2
528	20230607	122300	63212215	4270	4270	4270	4270	0
529	20230607	122200	63212215	4270	4270	4270	4270	0
530	20230607	122100	63212215	4270	4270	4270	4270	0
531	20230607	122000	63212215	4270	4270	4270	4270	15
532	20230607	121900	63148165	4270	4270	4270	4270	0
533	20230607	121800	63148165	4270	4270	4270	4270	0
534	20230607	121700	63148165	4270	4270	4270	4270	21
535	20230607	121600	63058495	4270	4270	4270	4270	0
536	20230607	121500	63058495	4270	4270	4270	4270	0
537	20230607	121400	63058495	4270	4270	4270	4270	1
538	20230607	121300	63054225	4270	4270	4270	4270	16
539	20230607	121200	62985905	4270	4270	4270	4270	0
540	20230607	121100	62985905	4270	4270	4270	4270	0
541	20230607	121000	62985905	4270	4270	4270	4270	0
542	20230607	120900	62985905	4270	4270	4270	4270	0
543	20230607	120800	62985905	4270	4270	4270	4270	2
544	20230607	120700	62977365	4270	4270	4270	4270	15
545	20230607	120600	62913315	4270	4270	4270	4270	0
546	20230607	120500	62913315	4270	4270	4270	4270	0
547	20230607	120400	62913315	4270	4270	4270	4270	0
548	20230607	120300	62913315	4270	4270	4270	4270	15
549	20230607	120200	62849265	4270	4270	4270	4270	0
550	20230607	120100	62849265	4270	4270	4270	4270	0
551	20230607	120000	62849265	4270	4270	4270	4270	0
552	20230607	115900	62849265	4270	4270	4270	4270	0
553	20230607	115800	62849265	4270	4270	4270	4270	150
554	20230607	115700	62208765	4270	4270	4270	4270	40
555	20230607	115600	62037965	4270	4270	4270	4270	0
556	20230607	115500	62037965	4270	4270	4270	4270	0
557	20230607	115400	62037965	4270	4270	4270	4270	0
558	20230607	115300	62037965	4270	4270	4270	4270	0
559	20230607	115200	62037965	4270	4270	4270	4270	0
560	20230607	115100	62037965	4270	4270	4270	4270	0
561	20230607	115000	62037965	4270	4270	4270	4270	64
562	20230607	114900	61764685	4270	4270	4270	4270	0
563	20230607	114800	61764685	4270	4270	4270	4270	0
564	20230607	114700	61764685	4270	4270	4270	4270	0
565	20230607	114600	61764685	4270	4270	4270	4270	0
566	20230607	114500	61764685	4270	4270	4270	4270	57
567	20230607	114400	61521295	4265	4265	4265	4265	15
568	20230607	114300	61457320	4265	4265	4265	4265	0
569	20230607	114200	61457320	4265	4265	4265	4265	0
570	20230607	114100	61457320	4265	4265	4265	4265	2
571	20230607	114000	61448790	4265	4265	4265	4265	0
572	20230607	113900	61448790	4265	4270	4270	4265	17
573	20230607	113800	61376275	4265	4265	4265	4265	30
574	20230607	113700	61248325	4265	4265	4265	4265	0
575	20230607	113600	61248325	4265	4265	4265	4265	0
576	20230607	113500	61248325	4265	4265	4265	4265	2
577	20230607	113400	61239795	4270	4270	4270	4270	500
578	20230607	113300	59104795	4265	4265	4265	4265	15
579	20230607	113200	59040820	4270	4270	4270	4270	0
580	20230607	113100	59040820	4270	4270	4270	4270	3
581	20230607	113000	59028010	4270	4270	4270	4270	20
582	20230607	112900	58942610	4270	4270	4270	4270	40
583	20230607	112800	58771810	4270	4270	4270	4270	5
584	20230607	112700	58750460	4270	4270	4270	4270	5
585	20230607	112600	58729110	4270	4270	4270	4270	10
586	20230607	112500	58686410	4270	4270	4270	4270	24
587	20230607	112400	58583930	4270	4270	4270	4270	0
588	20230607	112300	58583930	4270	4270	4270	4270	0
589	20230607	112200	58583930	4270	4270	4270	4270	0
590	20230607	112100	58583930	4270	4265	4270	4265	417
591	20230607	112000	56803425	4265	4265	4265	4265	0
592	20230607	111900	56803425	4265	4265	4265	4265	10
593	20230607	111800	56760775	4265	4265	4265	4265	15
594	20230607	111700	56696800	4265	4265	4265	4265	0
595	20230607	111600	56696800	4265	4265	4265	4265	0
596	20230607	111500	56696800	4265	4265	4265	4265	0
597	20230607	111400	56696800	4265	4265	4265	4265	0
598	20230607	111300	56696800	4265	4265	4265	4265	10
599	20230607	111200	56654150	4265	4265	4265	4265	10
600	20230607	111100	56611500	4260	4260	4260	4260	0
601	20230607	111000	56611500	4260	4260	4260	4260	0
602	20230607	110900	56611500	4260	4260	4260	4260	0
603	20230607	110800	56611500	4260	4260	4260	4260	0
604	20230607	110700	56611500	4260	4265	4265	4260	1000
605	20230607	110600	52349000	4265	4265	4265	4265	50
606	20230607	110500	52135750	4265	4265	4265	4265	500
607	20230607	110400	50003250	4270	4270	4270	4270	0
608	20230607	110300	50003250	4270	4270	4270	4270	0
609	20230607	110200	50003250	4270	4270	4270	4270	0
610	20230607	110100	50003250	4270	4270	4270	4270	0
611	20230607	110000	50003250	4270	4270	4270	4270	0
612	20230607	105900	50003250	4270	4270	4270	4270	0
613	20230607	105800	50003250	4270	4270	4270	4270	0
614	20230607	105700	50003250	4270	4270	4270	4270	0
615	20230607	105600	50003250	4270	4270	4270	4270	1
616	20230607	105500	49998980	4260	4265	4265	4260	528
617	20230607	105400	47747085	4260	4265	4265	4260	105
618	20230607	105300	47299360	4270	4270	4270	4270	0
619	20230607	105200	47299360	4270	4270	4270	4270	502
620	20230607	105100	45155820	4270	4270	4270	4270	0
621	20230607	105000	45155820	4270	4270	4270	4270	10
622	20230607	104900	45113120	4265	4265	4265	4265	0
623	20230607	104800	45113120	4265	4265	4265	4265	0
624	20230607	104700	45113120	4265	4265	4265	4265	17
625	20230607	104600	45040615	4265	4265	4265	4265	0
626	20230607	104500	45040615	4265	4265	4265	4265	100
627	20230607	104400	44614115	4265	4265	4270	4265	1031
628	20230607	104300	40216775	4265	4270	4270	4260	1202
629	20230607	104200	35090015	4275	4275	4275	4275	0
630	20230607	104100	35090015	4275	4270	4275	4265	480
631	20230607	104000	33040635	4265	4265	4265	4265	0
632	20230607	103900	33040635	4265	4265	4265	4265	0
633	20230607	103800	33040635	4265	4275	4275	4265	515
634	20230607	103700	30841835	4285	4285	4285	4285	0
635	20230607	103600	30841835	4285	4285	4285	4285	0
636	20230607	103500	30841835	4285	4285	4285	4285	2
637	20230607	103400	30833265	4285	4285	4285	4285	0
638	20230607	103300	30833265	4285	4280	4285	4280	7
639	20230607	103200	30803300	4275	4275	4275	4275	0
640	20230607	103100	30803300	4275	4275	4275	4275	21
641	20230607	103000	30713525	4270	4270	4270	4270	0
642	20230607	102900	30713525	4270	4270	4270	4270	0
643	20230607	102800	30713525	4270	4270	4270	4270	0
644	20230607	102700	30713525	4270	4270	4270	4270	0
645	20230607	102600	30713525	4270	4270	4270	4270	21
646	20230607	102500	30623855	4270	4270	4270	4270	0
647	20230607	102400	30623855	4270	4270	4270	4270	0
648	20230607	102300	30623855	4270	4270	4270	4270	0
649	20230607	102200	30623855	4270	4285	4285	4270	11
650	20230607	102100	30576735	4275	4275	4275	4275	0
651	20230607	102000	30576735	4275	4275	4275	4275	71
652	20230607	101900	30273210	4275	4275	4275	4275	0
653	20230607	101800	30273210	4275	4275	4275	4275	0
654	20230607	101700	30273210	4275	4275	4275	4275	22
655	20230607	101600	30179160	4275	4275	4275	4275	0
656	20230607	101500	30179160	4275	4280	4280	4275	155
657	20230607	101400	29516480	4285	4285	4285	4285	0
658	20230607	101300	29516480	4285	4285	4285	4285	0
659	20230607	101200	29516480	4285	4285	4285	4285	0
660	20230607	101100	29516480	4285	4280	4285	4280	13
661	20230607	101000	29460820	4275	4275	4275	4275	2
662	20230607	100900	29452270	4275	4280	4280	4275	221
663	20230607	100800	28506515	4280	4280	4280	4280	0
664	20230607	100700	28506515	4280	4280	4280	4280	2
665	20230607	100600	28497955	4280	4280	4280	4280	0
666	20230607	100500	28497955	4280	4285	4285	4280	4
667	20230607	100400	28480825	4285	4285	4285	4285	1
668	20230607	100300	28476540	4280	4280	4280	4280	17
669	20230607	100200	28403780	4280	4280	4280	4280	0
670	20230607	100100	28403780	4280	4280	4280	4280	17
671	20230607	100000	28331020	4280	4280	4280	4280	0
672	20230607	095900	28331020	4280	4280	4280	4280	61
673	20230607	095800	28069940	4280	4280	4280	4280	17
674	20230607	095700	27997180	4280	4280	4280	4280	10
675	20230607	095600	27954380	4280	4285	4285	4280	519
676	20230607	095500	25730560	4280	4280	4280	4280	2
677	20230607	095400	25722000	4280	4280	4280	4280	0
678	20230607	095300	25722000	4280	4280	4280	4280	15
679	20230607	095200	25657800	4280	4280	4280	4280	2
680	20230607	095100	25649240	4285	4285	4285	4285	0
681	20230607	095000	25649240	4285	4285	4285	4285	140
682	20230607	094900	25049340	4280	4280	4280	4280	2
683	20230607	094800	25040780	4285	4285	4285	4285	20
684	20230607	094700	24955080	4285	4285	4285	4285	2
685	20230607	094600	24946510	4280	4280	4280	4280	650
686	20230607	094500	22164510	4280	4280	4280	4280	0
687	20230607	094400	22164510	4280	4280	4280	4280	11
688	20230607	094300	22117430	4280	4280	4280	4280	0
689	20230607	094200	22117430	4280	4280	4280	4280	1
690	20230607	094100	22113150	4280	4280	4280	4280	1
691	20230607	094000	22108870	4290	4290	4290	4290	0
692	20230607	093900	22108870	4290	4290	4290	4290	2
693	20230607	093800	22100290	4290	4290	4290	4290	0
694	20230607	093700	22100290	4290	4290	4290	4290	1
695	20230607	093600	22096000	4280	4280	4290	4280	3
696	20230607	093500	22083150	4290	4290	4290	4290	20
697	20230607	093400	21997350	4290	4290	4290	4290	0
698	20230607	093300	21997350	4290	4305	4305	4290	291
699	20230607	093200	20748930	4300	4300	4300	4300	138
700	20230607	093100	20155530	4290	4295	4300	4290	502
701	20230607	093000	17998585	4290	4290	4290	4290	0
702	20230607	092900	17998585	4290	4290	4290	4290	27
703	20230607	092800	17882755	4290	4290	4290	4290	0
704	20230607	092700	17882755	4290	4290	4290	4290	1
705	20230607	092600	17878465	4295	4295	4295	4295	2
706	20230607	092500	17869875	4290	4290	4290	4290	0
707	20230607	092400	17869875	4290	4300	4300	4290	23
708	20230607	092300	17771185	4300	4290	4300	4290	2013
709	20230607	092200	9120465	4290	4295	4295	4290	195
710	20230607	092100	8283415	4295	4285	4295	4285	200
711	20230607	092000	7425060	4285	4275	4285	4275	21
712	20230607	091900	7335085	4275	4275	4275	4275	0
713	20230607	091800	7335085	4275	4275	4275	4275	2
714	20230607	091700	7326535	4275	4275	4275	4275	0
715	20230607	091600	7326535	4275	4295	4300	4275	1200
716	20230607	091500	2177315	4295	4295	4295	4295	0
717	20230607	091400	2177315	4295	4295	4295	4295	1
718	20230607	091300	2173020	4290	4295	4295	4290	40
719	20230607	091200	2001415	4290	4275	4290	4275	311
720	20230607	091100	667250	4290	4285	4290	4285	5
721	20230607	091000	645805	4280	4275	4280	4275	22
722	20230607	090900	551650	4280	4280	4280	4280	9
723	20230607	090800	513130	4280	4280	4280	4280	5
724	20230607	090700	491730	4280	4280	4280	4280	0
725	20230607	090600	491730	4280	4280	4280	4280	1
726	20230607	090500	487450	4280	4290	4290	4280	13
727	20230607	090400	431790	4290	4290	4290	4290	0
728	20230607	090300	431790	4290	4290	4290	4290	0
729	20230607	090200	431790	4290	4290	4290	4290	1
730	20230607	090100	427500	4275	4275	4275	4275	0
731	20230607	090000	427500	4275	4275	4275	4275	100