KissMeData/036670/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194900	190087080	8770	8770	8770	8770	1153
3	20230607	194800	190087080	8770	8770	8770	8770	0
4	20230607	194700	190087080	8770	8770	8770	8770	0
5	20230607	194600	190087080	8770	8770	8770	8770	0
6	20230607	194500	190087080	8770	8770	8770	8770	0
7	20230607	194400	190087080	8770	8770	8770	8770	0
8	20230607	194300	190087080	8770	8770	8770	8770	0
9	20230607	194200	190087080	8770	8770	8770	8770	0
10	20230607	194100	190087080	8770	8770	8770	8770	0
11	20230607	194000	190087080	8770	8770	8770	8770	0
12	20230607	193900	190087080	8770	8770	8770	8770	0
13	20230607	193800	190087080	8770	8770	8770	8770	0
14	20230607	193700	190087080	8770	8770	8770	8770	0
15	20230607	193600	190087080	8770	8770	8770	8770	0
16	20230607	193500	190087080	8770	8770	8770	8770	0
17	20230607	193400	190087080	8770	8770	8770	8770	0
18	20230607	193300	190087080	8770	8770	8770	8770	0
19	20230607	193200	190087080	8770	8770	8770	8770	0
20	20230607	193100	190087080	8770	8770	8770	8770	0
21	20230607	193000	190087080	8770	8770	8770	8770	0
22	20230607	192900	190087080	8770	8770	8770	8770	0
23	20230607	192800	190087080	8770	8770	8770	8770	0
24	20230607	192700	190087080	8770	8770	8770	8770	0
25	20230607	192600	190087080	8770	8770	8770	8770	0
26	20230607	192500	190087080	8770	8770	8770	8770	0
27	20230607	192400	190087080	8770	8770	8770	8770	0
28	20230607	192300	190087080	8770	8770	8770	8770	0
29	20230607	192200	190087080	8770	8770	8770	8770	0
30	20230607	192100	190087080	8770	8770	8770	8770	0
31	20230607	192000	190087080	8770	8770	8770	8770	0
32	20230607	191900	190087080	8770	8770	8770	8770	1153
33	20230607	191800	190087080	8770	8770	8770	8770	0
34	20230607	191700	190087080	8770	8770	8770	8770	0
35	20230607	191600	190087080	8770	8770	8770	8770	0
36	20230607	191500	190087080	8770	8770	8770	8770	0
37	20230607	191400	190087080	8770	8770	8770	8770	0
38	20230607	191300	190087080	8770	8770	8770	8770	0
39	20230607	191200	190087080	8770	8770	8770	8770	0
40	20230607	191100	190087080	8770	8770	8770	8770	0
41	20230607	191000	190087080	8770	8770	8770	8770	0
42	20230607	190900	190087080	8770	8770	8770	8770	0
43	20230607	190800	190087080	8770	8770	8770	8770	0
44	20230607	190700	190087080	8770	8770	8770	8770	0
45	20230607	190600	190087080	8770	8770	8770	8770	0
46	20230607	190500	190087080	8770	8770	8770	8770	0
47	20230607	190400	190087080	8770	8770	8770	8770	0
48	20230607	190300	190087080	8770	8770	8770	8770	0
49	20230607	190200	190087080	8770	8770	8770	8770	0
50	20230607	190100	190087080	8770	8770	8770	8770	0
51	20230607	190000	190087080	8770	8770	8770	8770	0
52	20230607	185900	190087080	8770	8770	8770	8770	0
53	20230607	185800	190087080	8770	8770	8770	8770	0
54	20230607	185700	190087080	8770	8770	8770	8770	0
55	20230607	185600	190087080	8770	8770	8770	8770	0
56	20230607	185500	190087080	8770	8770	8770	8770	0
57	20230607	185400	190087080	8770	8770	8770	8770	0
58	20230607	185300	190087080	8770	8770	8770	8770	0
59	20230607	185200	190087080	8770	8770	8770	8770	0
60	20230607	185100	190087080	8770	8770	8770	8770	0
61	20230607	185000	190087080	8770	8770	8770	8770	0
62	20230607	184900	190087080	8770	8770	8770	8770	1153
63	20230607	184800	190087080	8770	8770	8770	8770	0
64	20230607	184700	190087080	8770	8770	8770	8770	0
65	20230607	184600	190087080	8770	8770	8770	8770	0
66	20230607	184500	190087080	8770	8770	8770	8770	0
67	20230607	184400	190087080	8770	8770	8770	8770	0
68	20230607	184300	190087080	8770	8770	8770	8770	0
69	20230607	184200	190087080	8770	8770	8770	8770	0
70	20230607	184100	190087080	8770	8770	8770	8770	0
71	20230607	184000	190087080	8770	8770	8770	8770	0
72	20230607	183900	190087080	8770	8770	8770	8770	0
73	20230607	183800	190087080	8770	8770	8770	8770	0
74	20230607	183700	190087080	8770	8770	8770	8770	0
75	20230607	183600	190087080	8770	8770	8770	8770	0
76	20230607	183500	190087080	8770	8770	8770	8770	0
77	20230607	183400	190087080	8770	8770	8770	8770	0
78	20230607	183300	190087080	8770	8770	8770	8770	0
79	20230607	183200	190087080	8770	8770	8770	8770	0
80	20230607	183100	190087080	8770	8770	8770	8770	0
81	20230607	183000	190087080	8770	8770	8770	8770	0
82	20230607	182900	190087080	8770	8770	8770	8770	0
83	20230607	182800	190087080	8770	8770	8770	8770	0
84	20230607	182700	190087080	8770	8770	8770	8770	0
85	20230607	182600	190087080	8770	8770	8770	8770	0
86	20230607	182500	190087080	8770	8770	8770	8770	0
87	20230607	182400	190087080	8770	8770	8770	8770	0
88	20230607	182300	190087080	8770	8770	8770	8770	0
89	20230607	182200	190087080	8770	8770	8770	8770	0
90	20230607	182100	190087080	8770	8770	8770	8770	0
91	20230607	182000	190087080	8770	8770	8770	8770	0
92	20230607	181900	190087080	8770	8770	8770	8770	1153
93	20230607	181800	190087080	8770	8770	8770	8770	0
94	20230607	181700	190087080	8770	8770	8770	8770	0
95	20230607	181600	190087080	8770	8770	8770	8770	0
96	20230607	181500	190087080	8770	8770	8770	8770	0
97	20230607	181400	190087080	8770	8770	8770	8770	0
98	20230607	181300	190087080	8770	8770	8770	8770	0
99	20230607	181200	190087080	8770	8770	8770	8770	0
100	20230607	181100	190087080	8770	8770	8770	8770	0
101	20230607	181000	190087080	8770	8770	8770	8770	0
102	20230607	180900	190087080	8770	8770	8770	8770	0
103	20230607	180800	190087080	8770	8770	8770	8770	0
104	20230607	180700	190087080	8770	8770	8770	8770	0
105	20230607	180600	190087080	8770	8770	8770	8770	0
106	20230607	180500	190087080	8770	8770	8770	8770	0
107	20230607	180400	190087080	8770	8770	8770	8770	0
108	20230607	180300	190087080	8770	8770	8770	8770	0
109	20230607	180200	190087080	8770	8770	8770	8770	0
110	20230607	180100	190087080	8770	8770	8770	8770	0
111	20230607	180000	190087080	8770	8770	8770	8770	0
112	20230607	175900	190087080	8770	8770	8770	8770	0
113	20230607	175800	190087080	8770	8770	8770	8770	0
114	20230607	175700	190087080	8770	8770	8770	8770	0
115	20230607	175600	190087080	8770	8770	8770	8770	0
116	20230607	175500	190087080	8770	8770	8770	8770	0
117	20230607	175400	190087080	8770	8770	8770	8770	0
118	20230607	175300	190087080	8770	8770	8770	8770	0
119	20230607	175200	190087080	8770	8770	8770	8770	0
120	20230607	175100	190087080	8770	8770	8770	8770	0
121	20230607	175000	190087080	8770	8770	8770	8770	0
122	20230607	174900	190087080	8770	8770	8770	8770	1153
123	20230607	174800	190087080	8770	8770	8770	8770	0
124	20230607	174700	190087080	8770	8770	8770	8770	0
125	20230607	174600	190087080	8770	8770	8770	8770	0
126	20230607	174500	190087080	8770	8770	8770	8770	0
127	20230607	174400	190087080	8770	8770	8770	8770	0
128	20230607	174300	190087080	8770	8770	8770	8770	0
129	20230607	174200	190087080	8770	8770	8770	8770	0
130	20230607	174100	190087080	8770	8770	8770	8770	0
131	20230607	174000	190087080	8770	8770	8770	8770	0
132	20230607	173900	190087080	8770	8770	8770	8770	0
133	20230607	173800	190087080	8770	8770	8770	8770	0
134	20230607	173700	190087080	8770	8770	8770	8770	0
135	20230607	173600	190087080	8770	8770	8770	8770	0
136	20230607	173500	190087080	8770	8770	8770	8770	0
137	20230607	173400	190087080	8770	8770	8770	8770	0
138	20230607	173300	190087080	8770	8770	8770	8770	0
139	20230607	173200	190087080	8770	8770	8770	8770	0
140	20230607	173100	190087080	8770	8770	8770	8770	0
141	20230607	173000	190087080	8770	8770	8770	8770	0
142	20230607	172900	190087080	8770	8770	8770	8770	0
143	20230607	172800	190087080	8770	8770	8770	8770	0
144	20230607	172700	190087080	8770	8770	8770	8770	0
145	20230607	172600	190087080	8770	8770	8770	8770	0
146	20230607	172500	190087080	8770	8770	8770	8770	0
147	20230607	172400	190087080	8770	8770	8770	8770	0
148	20230607	172300	190087080	8770	8770	8770	8770	0
149	20230607	172200	190087080	8770	8770	8770	8770	0
150	20230607	172100	190087080	8770	8770	8770	8770	0
151	20230607	172000	190087080	8770	8770	8770	8770	0
152	20230607	171900	190087080	8770	8770	8770	8770	1153
153	20230607	171800	190087080	8770	8770	8770	8770	0
154	20230607	171700	190087080	8770	8770	8770	8770	0
155	20230607	171600	190087080	8770	8770	8770	8770	0
156	20230607	171500	190087080	8770	8770	8770	8770	0
157	20230607	171400	190087080	8770	8770	8770	8770	0
158	20230607	171300	190087080	8770	8770	8770	8770	0
159	20230607	171200	190087080	8770	8770	8770	8770	0
160	20230607	171100	190087080	8770	8770	8770	8770	0
161	20230607	171000	190087080	8770	8770	8770	8770	0
162	20230607	170900	190087080	8770	8770	8770	8770	0
163	20230607	170800	190087080	8770	8770	8770	8770	0
164	20230607	170700	190087080	8770	8770	8770	8770	0
165	20230607	170600	190087080	8770	8770	8770	8770	0
166	20230607	170500	190087080	8770	8770	8770	8770	0
167	20230607	170400	190087080	8770	8770	8770	8770	0
168	20230607	170300	190087080	8770	8770	8770	8770	0
169	20230607	170200	190087080	8770	8770	8770	8770	0
170	20230607	170100	190087080	8770	8770	8770	8770	0
171	20230607	170000	190087080	8770	8770	8770	8770	0
172	20230607	165900	190087080	8770	8770	8770	8770	0
173	20230607	165800	190087080	8770	8770	8770	8770	0
174	20230607	165700	190087080	8770	8770	8770	8770	0
175	20230607	165600	190087080	8770	8770	8770	8770	0
176	20230607	165500	190087080	8770	8770	8770	8770	0
177	20230607	165400	190087080	8770	8770	8770	8770	0
178	20230607	165300	190087080	8770	8770	8770	8770	0
179	20230607	165200	190087080	8770	8770	8770	8770	0
180	20230607	165100	190087080	8770	8770	8770	8770	0
181	20230607	165000	190087080	8770	8770	8770	8770	0
182	20230607	164900	190087080	8770	8770	8770	8770	1153
183	20230607	164800	190087080	8770	8770	8770	8770	0
184	20230607	164700	190087080	8770	8770	8770	8770	0
185	20230607	164600	190087080	8770	8770	8770	8770	0
186	20230607	164500	190087080	8770	8770	8770	8770	0
187	20230607	164400	190087080	8770	8770	8770	8770	0
188	20230607	164300	190087080	8770	8770	8770	8770	0
189	20230607	164200	190087080	8770	8770	8770	8770	0
190	20230607	164100	190087080	8770	8770	8770	8770	0
191	20230607	164000	190087080	8770	8770	8770	8770	0
192	20230607	163900	190087080	8770	8770	8770	8770	0
193	20230607	163800	190087080	8770	8770	8770	8770	0
194	20230607	163700	190087080	8770	8770	8770	8770	0
195	20230607	163600	190087080	8770	8770	8770	8770	0
196	20230607	163500	190087080	8770	8770	8770	8770	0
197	20230607	163400	190087080	8770	8770	8770	8770	0
198	20230607	163300	190087080	8770	8770	8770	8770	0
199	20230607	163200	190087080	8770	8770	8770	8770	0
200	20230607	163100	190087080	8770	8770	8770	8770	0
201	20230607	163000	190087080	8770	8770	8770	8770	0
202	20230607	162900	190087080	8770	8770	8770	8770	0
203	20230607	162800	190087080	8770	8770	8770	8770	0
204	20230607	162700	190087080	8770	8770	8770	8770	0
205	20230607	162600	190087080	8770	8770	8770	8770	0
206	20230607	162500	190087080	8770	8770	8770	8770	0
207	20230607	162400	190087080	8770	8770	8770	8770	0
208	20230607	162300	190087080	8770	8770	8770	8770	0
209	20230607	162200	190087080	8770	8770	8770	8770	0
210	20230607	162100	190087080	8770	8770	8770	8770	0
211	20230607	162000	190087080	8770	8770	8770	8770	0
212	20230607	161900	190087080	8770	8770	8770	8770	1153
213	20230607	161800	190087080	8770	8770	8770	8770	0
214	20230607	161700	190087080	8770	8770	8770	8770	0
215	20230607	161600	190087080	8770	8770	8770	8770	0
216	20230607	161500	190087080	8770	8770	8770	8770	0
217	20230607	161400	190087080	8770	8770	8770	8770	0
218	20230607	161300	190087080	8770	8770	8770	8770	0
219	20230607	161200	190087080	8770	8770	8770	8770	0
220	20230607	161100	190087080	8770	8770	8770	8770	0
221	20230607	161000	190087080	8770	8770	8770	8770	0
222	20230607	160900	190087080	8770	8770	8770	8770	0
223	20230607	160800	190087080	8770	8770	8770	8770	0
224	20230607	160700	190087080	8770	8770	8770	8770	0
225	20230607	160600	190087080	8770	8770	8770	8770	0
226	20230607	160500	190087080	8770	8770	8770	8770	0
227	20230607	160400	190087080	8770	8770	8770	8770	0
228	20230607	160300	190087080	8770	8770	8770	8770	0
229	20230607	160200	190087080	8770	8770	8770	8770	0
230	20230607	160100	190087080	8770	8770	8770	8770	0
231	20230607	160000	190087080	8770	8770	8770	8770	0
232	20230607	155900	190087080	8770	8770	8770	8770	0
233	20230607	155800	190087080	8770	8770	8770	8770	0
234	20230607	155700	190087080	8770	8770	8770	8770	0
235	20230607	155600	190087080	8770	8770	8770	8770	0
236	20230607	155500	190087080	8770	8770	8770	8770	0
237	20230607	155400	190087080	8770	8770	8770	8770	0
238	20230607	155300	190087080	8770	8770	8770	8770	0
239	20230607	155200	190087080	8770	8770	8770	8770	0
240	20230607	155100	190087080	8770	8770	8770	8770	0
241	20230607	155000	190087080	8770	8770	8770	8770	0
242	20230607	154900	190087080	8770	8770	8770	8770	1153
243	20230607	154800	190087080	8770	8770	8770	8770	0
244	20230607	154700	190087080	8770	8770	8770	8770	0
245	20230607	154600	190087080	8770	8770	8770	8770	0
246	20230607	154500	190087080	8770	8770	8770	8770	0
247	20230607	154400	190087080	8770	8770	8770	8770	0
248	20230607	154300	190087080	8770	8770	8770	8770	0
249	20230607	154200	190087080	8770	8770	8770	8770	0
250	20230607	154100	190087080	8770	8770	8770	8770	0
251	20230607	154000	190087080	8770	8770	8770	8770	0
252	20230607	153900	190087080	8770	8770	8770	8770	0
253	20230607	153800	190087080	8770	8770	8770	8770	0
254	20230607	153700	190087080	8770	8770	8770	8770	0
255	20230607	153600	190087080	8770	8770	8770	8770	0
256	20230607	153500	190087080	8770	8770	8770	8770	0
257	20230607	153400	190087080	8770	8770	8770	8770	0
258	20230607	153300	190087080	8770	8770	8770	8770	0
259	20230607	153200	190087080	8770	8770	8770	8770	0
260	20230607	153100	190087080	8770	8770	8770	8770	0
261	20230607	153000	190087080	8770	8770	8770	8770	1153
262	20230607	152900	179975270	8790	8790	8790	8790	0
263	20230607	152800	179975270	8790	8790	8790	8790	0
264	20230607	152700	179975270	8790	8790	8790	8790	0
265	20230607	152600	179975270	8790	8790	8790	8790	0
266	20230607	152500	179975270	8790	8790	8790	8790	0
267	20230607	152400	179975270	8790	8790	8790	8790	0
268	20230607	152300	179975270	8790	8790	8790	8790	0
269	20230607	152200	179975270	8790	8790	8790	8790	0
270	20230607	152100	179975270	8790	8790	8790	8790	0
271	20230607	152000	179975270	8790	8790	8790	8790	0
272	20230607	151900	179975270	8790	8800	8800	8790	141
273	20230607	151800	178734690	8800	8800	8800	8800	81
274	20230607	151700	178021890	8800	8800	8800	8800	0
275	20230607	151600	178021890	8800	8800	8800	8800	1010
276	20230607	151500	169133890	8800	8800	8800	8800	53
277	20230607	151400	168667490	8800	8800	8800	8800	53
278	20230607	151300	168201090	8800	8800	8800	8800	2058
279	20230607	151200	150090690	8800	8800	8800	8800	4
280	20230607	151100	150055490	8800	8860	8860	8800	1432
281	20230607	151000	137430350	8860	8850	8860	8850	103
282	20230607	150900	136517800	8860	8850	8860	8850	50
283	20230607	150800	136074810	8860	8860	8860	8860	1
284	20230607	150700	136065950	8860	8860	8860	8860	5
285	20230607	150600	136021650	8860	8860	8860	8860	0
286	20230607	150500	136021650	8860	8860	8860	8860	31
287	20230607	150400	135746990	8860	8920	8920	8860	2136
288	20230607	150300	116778210	8920	8920	8920	8920	15
289	20230607	150200	116644410	8930	8930	8930	8930	0
290	20230607	150100	116644410	8930	8930	8930	8930	0
291	20230607	150000	116644410	8930	8930	8930	8930	0
292	20230607	145900	116644410	8930	8930	8930	8930	0
293	20230607	145800	116644410	8930	8930	8930	8930	0
294	20230607	145700	116644410	8930	8930	8930	8930	0
295	20230607	145600	116644410	8930	8930	8930	8930	0
296	20230607	145500	116644410	8930	8930	8930	8930	1
297	20230607	145400	116635480	8900	8900	8900	8900	7
298	20230607	145300	116573180	8910	8910	8910	8910	0
299	20230607	145200	116573180	8910	8910	8910	8910	57
300	20230607	145100	116065310	8930	8920	8930	8920	301
301	20230607	145000	113380380	8930	8930	8930	8930	0
302	20230607	144900	113380380	8930	8930	8930	8930	0
303	20230607	144800	113380380	8930	8930	8930	8930	0
304	20230607	144700	113380380	8930	8930	8930	8930	50
305	20230607	144600	112933880	8930	8930	8930	8930	0
306	20230607	144500	112933880	8930	8930	8930	8930	0
307	20230607	144400	112933880	8930	8930	8930	8930	0
308	20230607	144300	112933880	8930	8930	8930	8930	1
309	20230607	144200	112924950	8920	8920	8920	8920	86
310	20230607	144100	112157830	8920	8920	8920	8920	0
311	20230607	144000	112157830	8920	8920	8920	8920	0
312	20230607	143900	112157830	8920	8920	8920	8920	0
313	20230607	143800	112157830	8920	8920	8920	8920	0
314	20230607	143700	112157830	8920	8920	8920	8920	0
315	20230607	143600	112157830	8920	8920	8920	8920	0
316	20230607	143500	112157830	8920	8920	8920	8920	0
317	20230607	143400	112157830	8920	8920	8920	8920	0
318	20230607	143300	112157830	8920	8920	8920	8920	0
319	20230607	143200	112157830	8920	8920	8920	8920	0
320	20230607	143100	112157830	8920	8920	8920	8920	1
321	20230607	143000	112148910	8910	8910	8910	8910	0
322	20230607	142900	112148910	8910	8910	8910	8910	2
323	20230607	142800	112131090	8920	8920	8920	8920	0
324	20230607	142700	112131090	8920	8920	8920	8920	0
325	20230607	142600	112131090	8920	8920	8920	8920	0
326	20230607	142500	112131090	8920	8920	8920	8920	0
327	20230607	142400	112131090	8920	8920	8920	8920	0
328	20230607	142300	112131090	8920	8920	8920	8920	1
329	20230607	142200	112122170	8910	8910	8910	8910	0
330	20230607	142100	112122170	8910	8910	8910	8910	149
331	20230607	142000	110794580	8920	8920	8920	8920	0
332	20230607	141900	110794580	8920	8920	8920	8920	199
333	20230607	141800	109019500	8930	8930	8930	8930	0
334	20230607	141700	109019500	8930	8930	8930	8930	0
335	20230607	141600	109019500	8930	8930	8930	8930	0
336	20230607	141500	109019500	8930	8930	8930	8930	0
337	20230607	141400	109019500	8930	8930	8930	8930	2
338	20230607	141300	109001640	8920	8920	8920	8920	0
339	20230607	141200	109001640	8920	8920	8920	8920	1
340	20230607	141100	108992720	8920	8920	8920	8920	0
341	20230607	141000	108992720	8920	8920	8920	8920	0
342	20230607	140900	108992720	8920	8920	8920	8920	1
343	20230607	140800	108983800	8920	8920	8940	8920	108
344	20230607	140700	108018320	8900	8900	8900	8900	0
345	20230607	140600	108018320	8900	8900	8900	8900	0
346	20230607	140500	108018320	8900	8900	8900	8900	0
347	20230607	140400	108018320	8900	8900	8900	8900	0
348	20230607	140300	108018320	8900	8900	8900	8900	0
349	20230607	140200	108018320	8900	8900	8900	8900	0
350	20230607	140100	108018320	8900	8900	8900	8900	0
351	20230607	140000	108018320	8900	8900	8900	8900	1
352	20230607	135900	108009420	8900	8900	8900	8900	0
353	20230607	135800	108009420	8900	8900	8900	8900	0
354	20230607	135700	108009420	8900	8900	8900	8900	0
355	20230607	135600	108009420	8900	8900	8900	8900	0
356	20230607	135500	108009420	8900	8900	8900	8900	0
357	20230607	135400	108009420	8900	8920	8920	8900	25
358	20230607	135300	107786900	8940	8910	8940	8900	23
359	20230607	135200	107582040	8920	8920	8920	8920	1
360	20230607	135100	107573120	8920	8920	8920	8920	9
361	20230607	135000	107492840	8910	8910	8910	8910	801
362	20230607	134900	100355930	8910	8910	8910	8910	705
363	20230607	134800	94074380	8910	8910	8910	8910	0
364	20230607	134700	94074380	8910	8910	8910	8910	3
365	20230607	134600	94047650	8910	8910	8910	8910	0
366	20230607	134500	94047650	8910	8910	8910	8910	0
367	20230607	134400	94047650	8910	8910	8910	8910	6
368	20230607	134300	93994190	8950	8920	8950	8920	300
369	20230607	134200	91311850	8920	8920	8920	8920	0
370	20230607	134100	91311850	8920	8920	8920	8920	0
371	20230607	134000	91311850	8920	8920	8920	8920	0
372	20230607	133900	91311850	8920	8920	8920	8920	0
373	20230607	133800	91311850	8920	8920	8920	8920	1
374	20230607	133700	91302930	8920	8920	8920	8920	0
375	20230607	133600	91302930	8920	8920	8920	8920	100
376	20230607	133500	90410930	8920	8920	8920	8920	10
377	20230607	133400	90321730	8920	8920	8920	8920	0
378	20230607	133300	90321730	8920	8920	8920	8920	0
379	20230607	133200	90321730	8920	8920	8920	8920	1
380	20230607	133100	90312810	8920	8920	8920	8920	0
381	20230607	133000	90312810	8920	8920	8920	8920	78
382	20230607	132900	89617050	8920	8920	8920	8920	22
383	20230607	132800	89420810	8930	8930	8930	8930	0
384	20230607	132700	89420810	8930	8930	8930	8930	0
385	20230607	132600	89420810	8930	8930	8930	8930	0
386	20230607	132500	89420810	8930	8930	8930	8930	0
387	20230607	132400	89420810	8930	8930	8930	8930	0
388	20230607	132300	89420810	8930	8930	8930	8930	0
389	20230607	132200	89420810	8930	8930	8930	8930	0
390	20230607	132100	89420810	8930	8930	8930	8930	0
391	20230607	132000	89420810	8930	8930	8930	8930	1
392	20230607	131900	89411880	8920	8920	8920	8920	0
393	20230607	131800	89411880	8920	8920	8920	8920	500
394	20230607	131700	84951880	8930	8930	8930	8930	0
395	20230607	131600	84951880	8930	8930	8930	8930	500
396	20230607	131500	80486880	8930	8930	8930	8930	0
397	20230607	131400	80486880	8930	8930	8930	8930	0
398	20230607	131300	80486880	8930	8930	8930	8930	5
399	20230607	131200	80442230	8940	8940	8940	8940	0
400	20230607	131100	80442230	8940	8940	8940	8940	100
401	20230607	131000	79548230	8940	8940	8940	8940	0
402	20230607	130900	79548230	8940	8940	8940	8940	5
403	20230607	130800	79503530	8940	8940	8940	8940	0
404	20230607	130700	79503530	8940	8940	8940	8940	0
405	20230607	130600	79503530	8940	8940	8940	8940	0
406	20230607	130500	79503530	8940	8940	8940	8940	0
407	20230607	130400	79503530	8940	8940	8940	8940	0
408	20230607	130300	79503530	8940	8940	8940	8940	0
409	20230607	130200	79503530	8940	8940	8940	8940	0
410	20230607	130100	79503530	8940	8940	8940	8940	0
411	20230607	130000	79503530	8940	8940	8940	8940	0
412	20230607	125900	79503530	8940	8940	8940	8940	0
413	20230607	125800	79503530	8940	8940	8940	8940	0
414	20230607	125700	79503530	8940	8940	8940	8940	5
415	20230607	125600	79458830	8940	8940	8940	8940	0
416	20230607	125500	79458830	8940	8940	8940	8940	0
417	20230607	125400	79458830	8940	8940	8940	8940	0
418	20230607	125300	79458830	8940	8940	8940	8940	0
419	20230607	125200	79458830	8940	8940	8940	8940	40
420	20230607	125100	79101230	8940	8930	8940	8930	124
421	20230607	125000	77993260	8920	8930	8930	8920	4
422	20230607	124900	77957570	8920	8920	8920	8920	0
423	20230607	124800	77957570	8920	8920	8920	8920	0
424	20230607	124700	77957570	8920	8920	8920	8920	0
425	20230607	124600	77957570	8920	8920	8920	8920	0
426	20230607	124500	77957570	8920	8920	8920	8920	0
427	20230607	124400	77957570	8920	8920	8920	8920	500
428	20230607	124300	73497570	8920	8920	8920	8920	0
429	20230607	124200	73497570	8920	8920	8920	8920	0
430	20230607	124100	73497570	8920	8920	8920	8920	10
431	20230607	124000	73408370	8930	8930	8930	8930	0
432	20230607	123900	73408370	8930	8930	8930	8930	0
433	20230607	123800	73408370	8930	8930	8930	8930	0
434	20230607	123700	73408370	8930	8930	8930	8930	0
435	20230607	123600	73408370	8930	8930	8930	8930	0
436	20230607	123500	73408370	8930	8930	8930	8930	50
437	20230607	123400	72961870	8930	8930	8930	8930	0
438	20230607	123300	72961870	8930	8930	8930	8930	0
439	20230607	123200	72961870	8930	8930	8930	8930	0
440	20230607	123100	72961870	8930	8930	8930	8930	280
441	20230607	123000	70461470	8920	8920	8920	8920	88
442	20230607	122900	69676510	8920	8920	8920	8920	0
443	20230607	122800	69676510	8920	8920	8920	8920	0
444	20230607	122700	69676510	8920	8920	8920	8920	0
445	20230607	122600	69676510	8920	8920	8920	8920	0
446	20230607	122500	69676510	8920	8920	8920	8920	1
447	20230607	122400	69667590	8900	8900	8900	8900	0
448	20230607	122300	69667590	8900	8900	8900	8900	0
449	20230607	122200	69667590	8900	8900	8900	8900	0
450	20230607	122100	69667590	8900	8900	8900	8900	1
451	20230607	122000	69658690	8920	8920	8920	8920	0
452	20230607	121900	69658690	8920	8920	8920	8920	10
453	20230607	121800	69569490	8920	8920	8920	8920	0
454	20230607	121700	69569490	8920	8920	8920	8920	0
455	20230607	121600	69569490	8920	8920	8920	8920	0
456	20230607	121500	69569490	8920	8920	8920	8920	0
457	20230607	121400	69569490	8920	8920	8920	8920	1
458	20230607	121300	69560570	8900	8900	8900	8900	0
459	20230607	121200	69560570	8900	8900	8900	8900	5
460	20230607	121100	69516070	8930	8930	8930	8930	0
461	20230607	121000	69516070	8930	8930	8930	8930	0
462	20230607	120900	69516070	8930	8930	8930	8930	0
463	20230607	120800	69516070	8930	8930	8930	8930	1
464	20230607	120700	69507140	8930	8930	8930	8930	0
465	20230607	120600	69507140	8930	8930	8930	8930	0
466	20230607	120500	69507140	8930	8930	8930	8930	0
467	20230607	120400	69507140	8930	8930	8930	8930	0
468	20230607	120300	69507140	8930	8930	8930	8930	0
469	20230607	120200	69507140	8930	8930	8930	8930	0
470	20230607	120100	69507140	8930	8930	8930	8930	0
471	20230607	120000	69507140	8930	8930	8930	8930	3
472	20230607	115900	69480350	8930	8920	8930	8920	3
473	20230607	115800	69453570	8930	8930	8930	8930	0
474	20230607	115700	69453570	8930	8930	8930	8930	0
475	20230607	115600	69453570	8930	8930	8930	8930	0
476	20230607	115500	69453570	8930	8930	8930	8930	0
477	20230607	115400	69453570	8930	8930	8930	8930	0
478	20230607	115300	69453570	8930	8930	8930	8930	0
479	20230607	115200	69453570	8930	8930	8930	8930	0
480	20230607	115100	69453570	8930	8930	8930	8930	0
481	20230607	115000	69453570	8930	8930	8930	8930	1
482	20230607	114900	69444640	8900	8900	8900	8900	46
483	20230607	114800	69035240	8900	8900	8900	8900	0
484	20230607	114700	69035240	8900	8900	8900	8900	1
485	20230607	114600	69026340	8900	8900	8900	8900	0
486	20230607	114500	69026340	8900	8900	8900	8900	0
487	20230607	114400	69026340	8900	8900	8900	8900	0
488	20230607	114300	69026340	8900	8900	8900	8900	0
489	20230607	114200	69026340	8900	8900	8900	8900	0
490	20230607	114100	69026340	8900	8900	8900	8900	0
491	20230607	114000	69026340	8900	8900	8900	8900	0
492	20230607	113900	69026340	8900	8900	8900	8900	0
493	20230607	113800	69026340	8900	8900	8900	8900	0
494	20230607	113700	69026340	8900	8900	8900	8900	0
495	20230607	113600	69026340	8900	8900	8900	8900	0
496	20230607	113500	69026340	8900	8900	8900	8900	0
497	20230607	113400	69026340	8900	8900	8900	8900	2
498	20230607	113300	69008540	8900	8900	8900	8900	0
499	20230607	113200	69008540	8900	8900	8900	8900	0
500	20230607	113100	69008540	8900	8900	8900	8900	0
501	20230607	113000	69008540	8900	8900	8900	8900	0
502	20230607	112900	69008540	8900	8900	8900	8900	0
503	20230607	112800	69008540	8900	8900	8900	8900	0
504	20230607	112700	69008540	8900	8900	8900	8900	0
505	20230607	112600	69008540	8900	8900	8900	8900	0
506	20230607	112500	69008540	8900	8900	8900	8900	0
507	20230607	112400	69008540	8900	8900	8900	8900	0
508	20230607	112300	69008540	8900	8900	8900	8900	6
509	20230607	112200	68955140	8930	8930	8930	8930	0
510	20230607	112100	68955140	8930	8930	8930	8930	0
511	20230607	112000	68955140	8930	8930	8930	8930	121
512	20230607	111900	67874610	8930	8930	8930	8930	1
513	20230607	111800	67865680	8870	8870	8870	8870	1106
514	20230607	111700	58055460	8870	8870	8870	8870	54
515	20230607	111600	57576480	8940	8940	8940	8940	0
516	20230607	111500	57576480	8940	8940	8940	8940	1
517	20230607	111400	57567540	8870	8870	8870	8870	0
518	20230607	111300	57567540	8870	8900	8900	8870	150
519	20230607	111200	56236950	8940	8940	8940	8940	0
520	20230607	111100	56236950	8940	8940	8940	8940	0
521	20230607	111000	56236950	8940	8940	8940	8940	0
522	20230607	110900	56236950	8940	8930	8940	8930	2
523	20230607	110800	56219080	8920	8940	8940	8920	33
524	20230607	110700	55924700	8940	8940	8940	8940	0
525	20230607	110600	55924700	8940	8940	8940	8940	0
526	20230607	110500	55924700	8940	8940	8940	8940	0
527	20230607	110400	55924700	8940	8940	8940	8940	0
528	20230607	110300	55924700	8940	8940	8940	8940	0
529	20230607	110200	55924700	8940	8940	8940	8940	0
530	20230607	110100	55924700	8940	8920	8940	8920	110
531	20230607	110000	54941930	8930	8930	8930	8930	0
532	20230607	105900	54941930	8930	8930	8930	8930	0
533	20230607	105800	54941930	8930	8930	8930	8930	0
534	20230607	105700	54941930	8930	8930	8930	8930	157
535	20230607	105600	53539920	8930	8930	8930	8930	0
536	20230607	105500	53539920	8930	8930	8930	8930	0
537	20230607	105400	53539920	8930	8930	8930	8930	0
538	20230607	105300	53539920	8930	8930	8930	8930	0
539	20230607	105200	53539920	8930	8930	8930	8930	0
540	20230607	105100	53539920	8930	8930	8930	8930	1
541	20230607	105000	53530990	8920	8920	8920	8920	0
542	20230607	104900	53530990	8920	8930	8930	8920	266
543	20230607	104800	51157970	8930	8910	8930	8910	39
544	20230607	104700	50809850	8910	8900	8910	8900	230
545	20230607	104600	48761970	8870	8870	8870	8870	8
546	20230607	104500	48691010	8910	8900	8910	8900	287
547	20230607	104400	46136110	8900	8900	8900	8900	1
548	20230607	104300	46127210	8890	8890	8890	8890	1
549	20230607	104200	46118320	8890	8890	8890	8890	0
550	20230607	104100	46118320	8890	8870	8890	8870	124
551	20230607	104000	45018420	8870	8870	8870	8870	0
552	20230607	103900	45018420	8870	8870	8870	8870	1
553	20230607	103800	45009550	8840	8840	8840	8840	5
554	20230607	103700	44965350	8860	8860	8860	8860	742
555	20230607	103600	38391230	8860	8860	8860	8860	0
556	20230607	103500	38391230	8860	8860	8860	8860	0
557	20230607	103400	38391230	8860	8860	8860	8860	0
558	20230607	103300	38391230	8860	8860	8860	8860	0
559	20230607	103200	38391230	8860	8860	8860	8860	0
560	20230607	103100	38391230	8860	8860	8860	8860	0
561	20230607	103000	38391230	8860	8860	8860	8860	0
562	20230607	102900	38391230	8860	8860	8860	8860	0
563	20230607	102800	38391230	8860	8860	8860	8860	0
564	20230607	102700	38391230	8860	8860	8860	8860	0
565	20230607	102600	38391230	8860	8860	8860	8860	0
566	20230607	102500	38391230	8860	8860	8860	8860	0
567	20230607	102400	38391230	8860	8860	8860	8860	0
568	20230607	102300	38391230	8860	8860	8860	8860	0
569	20230607	102200	38391230	8860	8860	8860	8860	0
570	20230607	102100	38391230	8860	8860	8860	8860	0
571	20230607	102000	38391230	8860	8860	8860	8860	0
572	20230607	101900	38391230	8860	8860	8860	8860	14
573	20230607	101800	38267190	8860	8860	8860	8860	0
574	20230607	101700	38267190	8860	8860	8860	8860	0
575	20230607	101600	38267190	8860	8860	8860	8860	1
576	20230607	101500	38258330	8830	8830	8830	8830	0
577	20230607	101400	38258330	8830	8830	8830	8830	119
578	20230607	101300	37207560	8820	8860	8860	8820	282
579	20230607	101200	34715940	8850	8850	8850	8850	0
580	20230607	101100	34715940	8850	8850	8850	8850	100
581	20230607	101000	33830940	8860	8860	8860	8860	0
582	20230607	100900	33830940	8860	8860	8860	8860	0
583	20230607	100800	33830940	8860	8860	8860	8860	1
584	20230607	100700	33822080	8860	8860	8860	8860	0
585	20230607	100600	33822080	8860	8860	8860	8860	3
586	20230607	100500	33795500	8860	8860	8860	8860	1
587	20230607	100400	33786640	8860	8860	8860	8860	0
588	20230607	100300	33786640	8860	8860	8860	8860	0
589	20230607	100200	33786640	8860	8860	8860	8860	0
590	20230607	100100	33786640	8860	8870	8870	8860	301
591	20230607	100000	31119730	8870	8870	8870	8860	10
592	20230607	095900	31031070	8870	8870	8870	8870	10
593	20230607	095800	30942370	8860	8860	8860	8850	89
594	20230607	095700	30154330	8860	8870	8870	8860	1013
595	20230607	095600	21179120	8870	8870	8870	8870	3
596	20230607	095500	21152510	8870	8890	8890	8870	54
597	20230607	095400	20673510	8870	8870	8870	8870	0
598	20230607	095300	20673510	8870	8870	8870	8870	0
599	20230607	095200	20673510	8870	8870	8870	8870	0
600	20230607	095100	20673510	8870	8870	8870	8870	0
601	20230607	095000	20673510	8870	8870	8870	8870	0
602	20230607	094900	20673510	8870	8900	8900	8870	351
603	20230607	094800	17555520	8900	8900	8900	8900	0
604	20230607	094700	17555520	8900	8900	8900	8900	0
605	20230607	094600	17555520	8900	8900	8900	8900	0
606	20230607	094500	17555520	8900	8880	8900	8880	51
607	20230607	094400	17102620	8880	8890	8890	8880	208
608	20230607	094300	15254430	8890	8890	8890	8890	1
609	20230607	094200	15245540	8890	8890	8890	8890	111
610	20230607	094100	14258750	8890	8890	8890	8890	19
611	20230607	094000	14089840	8890	8890	8890	8890	0
612	20230607	093900	14089840	8890	8890	8890	8890	79
613	20230607	093800	13387530	8880	8880	8880	8880	91
614	20230607	093700	12579450	8870	8870	8870	8870	292
615	20230607	093600	9989410	8870	8870	8870	8870	1
616	20230607	093500	9980540	8870	8870	8870	8870	0
617	20230607	093400	9980540	8870	8870	8870	8870	0
618	20230607	093300	9980540	8870	8870	8870	8870	1
619	20230607	093200	9971670	8860	8860	8860	8860	50
620	20230607	093100	9528670	8860	8870	8870	8860	55
621	20230607	093000	9041250	8870	8870	8870	8870	0
622	20230607	092900	9041250	8870	8870	8870	8870	50
623	20230607	092800	8597750	8870	8870	8870	8870	2
624	20230607	092700	8580010	8870	8880	8880	8870	57
625	20230607	092600	8073970	8880	8880	8880	8880	1
626	20230607	092500	8065090	8890	8890	8890	8890	54
627	20230607	092400	7585030	8900	8900	8900	8900	0
628	20230607	092300	7585030	8900	8900	8900	8900	57
629	20230607	092200	7077730	8900	8900	8900	8900	0
630	20230607	092100	7077730	8900	8900	8900	8900	0
631	20230607	092000	7077730	8900	8900	8900	8900	5
632	20230607	091900	7033230	8910	8910	8910	8910	1
633	20230607	091800	7024320	8900	8900	8900	8900	0
634	20230607	091700	7024320	8900	8900	8900	8900	2
635	20230607	091600	7006520	8900	8900	8900	8900	1
636	20230607	091500	6997620	8900	8900	8900	8900	0
637	20230607	091400	6997620	8900	8900	8900	8900	1
638	20230607	091300	6988720	8890	8890	8890	8890	0
639	20230607	091200	6988720	8890	8890	8890	8890	0
640	20230607	091100	6988720	8890	8890	8890	8890	0
641	20230607	091000	6988720	8890	8890	8890	8890	0
642	20230607	090900	6988720	8890	8890	8890	8890	145
643	20230607	090800	5699670	8940	8880	8940	8880	101
644	20230607	090700	4797340	8870	8870	8870	8870	1
645	20230607	090600	4788470	8800	8850	8900	8800	112
646	20230607	090500	3800300	8900	8900	8900	8900	0
647	20230607	090400	3800300	8900	8900	8900	8900	0
648	20230607	090300	3800300	8900	8900	8900	8900	2
649	20230607	090200	3782500	8900	8900	8900	8900	100
650	20230607	090100	2892500	8900	8900	8900	8900	2
651	20230607	090000	2874700	8900	8900	8900	8900	323