KissMeData/050120/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	202300	143532640	4630	4630	4630	4630	1294
3	20230605	202200	143532640	4630	4630	4630	4630	0
4	20230605	202100	143532640	4630	4630	4630	4630	0
5	20230605	202000	143532640	4630	4630	4630	4630	0
6	20230605	201900	143532640	4630	4630	4630	4630	0
7	20230605	201800	143532640	4630	4630	4630	4630	0
8	20230605	201700	143532640	4630	4630	4630	4630	0
9	20230605	201600	143532640	4630	4630	4630	4630	0
10	20230605	201500	143532640	4630	4630	4630	4630	0
11	20230605	201400	143532640	4630	4630	4630	4630	0
12	20230605	201300	143532640	4630	4630	4630	4630	0
13	20230605	201200	143532640	4630	4630	4630	4630	0
14	20230605	201100	143532640	4630	4630	4630	4630	0
15	20230605	201000	143532640	4630	4630	4630	4630	0
16	20230605	200900	143532640	4630	4630	4630	4630	0
17	20230605	200800	143532640	4630	4630	4630	4630	0
18	20230605	200700	143532640	4630	4630	4630	4630	0
19	20230605	200600	143532640	4630	4630	4630	4630	0
20	20230605	200500	143532640	4630	4630	4630	4630	0
21	20230605	200400	143532640	4630	4630	4630	4630	0
22	20230605	200300	143532640	4630	4630	4630	4630	0
23	20230605	200200	143532640	4630	4630	4630	4630	0
24	20230605	200100	143532640	4630	4630	4630	4630	0
25	20230605	200000	143532640	4630	4630	4630	4630	0
26	20230605	195900	143532640	4630	4630	4630	4630	0
27	20230605	195800	143532640	4630	4630	4630	4630	0
28	20230605	195700	143532640	4630	4630	4630	4630	0
29	20230605	195600	143532640	4630	4630	4630	4630	0
30	20230605	195500	143532640	4630	4630	4630	4630	0
31	20230605	195400	143532640	4630	4630	4630	4630	0
32	20230605	195300	143532640	4630	4630	4630	4630	1294
33	20230605	195200	143532640	4630	4630	4630	4630	0
34	20230605	195100	143532640	4630	4630	4630	4630	0
35	20230605	195000	143532640	4630	4630	4630	4630	0
36	20230605	194900	143532640	4630	4630	4630	4630	0
37	20230605	194800	143532640	4630	4630	4630	4630	0
38	20230605	194700	143532640	4630	4630	4630	4630	0
39	20230605	194600	143532640	4630	4630	4630	4630	0
40	20230605	194500	143532640	4630	4630	4630	4630	0
41	20230605	194400	143532640	4630	4630	4630	4630	0
42	20230605	194300	143532640	4630	4630	4630	4630	0
43	20230605	194200	143532640	4630	4630	4630	4630	0
44	20230605	194100	143532640	4630	4630	4630	4630	0
45	20230605	194000	143532640	4630	4630	4630	4630	0
46	20230605	193900	143532640	4630	4630	4630	4630	0
47	20230605	193800	143532640	4630	4630	4630	4630	0
48	20230605	193700	143532640	4630	4630	4630	4630	0
49	20230605	193600	143532640	4630	4630	4630	4630	0
50	20230605	193500	143532640	4630	4630	4630	4630	0
51	20230605	193400	143532640	4630	4630	4630	4630	0
52	20230605	193300	143532640	4630	4630	4630	4630	0
53	20230605	193200	143532640	4630	4630	4630	4630	0
54	20230605	193100	143532640	4630	4630	4630	4630	0
55	20230605	193000	143532640	4630	4630	4630	4630	0
56	20230605	192900	143532640	4630	4630	4630	4630	0
57	20230605	192800	143532640	4630	4630	4630	4630	0
58	20230605	192700	143532640	4630	4630	4630	4630	0
59	20230605	192600	143532640	4630	4630	4630	4630	0
60	20230605	192500	143532640	4630	4630	4630	4630	0
61	20230605	192400	143532640	4630	4630	4630	4630	0
62	20230605	192300	143532640	4630	4630	4630	4630	1294
63	20230605	192200	143532640	4630	4630	4630	4630	0
64	20230605	192100	143532640	4630	4630	4630	4630	0
65	20230605	192000	143532640	4630	4630	4630	4630	0
66	20230605	191900	143532640	4630	4630	4630	4630	0
67	20230605	191800	143532640	4630	4630	4630	4630	0
68	20230605	191700	143532640	4630	4630	4630	4630	0
69	20230605	191600	143532640	4630	4630	4630	4630	0
70	20230605	191500	143532640	4630	4630	4630	4630	0
71	20230605	191400	143532640	4630	4630	4630	4630	0
72	20230605	191300	143532640	4630	4630	4630	4630	0
73	20230605	191200	143532640	4630	4630	4630	4630	0
74	20230605	191100	143532640	4630	4630	4630	4630	0
75	20230605	191000	143532640	4630	4630	4630	4630	0
76	20230605	190900	143532640	4630	4630	4630	4630	0
77	20230605	190800	143532640	4630	4630	4630	4630	0
78	20230605	190700	143532640	4630	4630	4630	4630	0
79	20230605	190600	143532640	4630	4630	4630	4630	0
80	20230605	190500	143532640	4630	4630	4630	4630	0
81	20230605	190400	143532640	4630	4630	4630	4630	0
82	20230605	190300	143532640	4630	4630	4630	4630	0
83	20230605	190200	143532640	4630	4630	4630	4630	0
84	20230605	190100	143532640	4630	4630	4630	4630	0
85	20230605	190000	143532640	4630	4630	4630	4630	0
86	20230605	185900	143532640	4630	4630	4630	4630	0
87	20230605	185800	143532640	4630	4630	4630	4630	0
88	20230605	185700	143532640	4630	4630	4630	4630	0
89	20230605	185600	143532640	4630	4630	4630	4630	0
90	20230605	185500	143532640	4630	4630	4630	4630	0
91	20230605	185400	143532640	4630	4630	4630	4630	0
92	20230605	185300	143532640	4630	4630	4630	4630	1294
93	20230605	185200	143532640	4630	4630	4630	4630	0
94	20230605	185100	143532640	4630	4630	4630	4630	0
95	20230605	185000	143532640	4630	4630	4630	4630	0
96	20230605	184900	143532640	4630	4630	4630	4630	0
97	20230605	184800	143532640	4630	4630	4630	4630	0
98	20230605	184700	143532640	4630	4630	4630	4630	0
99	20230605	184600	143532640	4630	4630	4630	4630	0
100	20230605	184500	143532640	4630	4630	4630	4630	0
101	20230605	184400	143532640	4630	4630	4630	4630	0
102	20230605	184300	143532640	4630	4630	4630	4630	0
103	20230605	184200	143532640	4630	4630	4630	4630	0
104	20230605	184100	143532640	4630	4630	4630	4630	0
105	20230605	184000	143532640	4630	4630	4630	4630	0
106	20230605	183900	143532640	4630	4630	4630	4630	0
107	20230605	183800	143532640	4630	4630	4630	4630	0
108	20230605	183700	143532640	4630	4630	4630	4630	0
109	20230605	183600	143532640	4630	4630	4630	4630	0
110	20230605	183500	143532640	4630	4630	4630	4630	0
111	20230605	183400	143532640	4630	4630	4630	4630	0
112	20230605	183300	143532640	4630	4630	4630	4630	0
113	20230605	183200	143532640	4630	4630	4630	4630	0
114	20230605	183100	143532640	4630	4630	4630	4630	0
115	20230605	183000	143532640	4630	4630	4630	4630	0
116	20230605	182900	143532640	4630	4630	4630	4630	0
117	20230605	182800	143532640	4630	4630	4630	4630	0
118	20230605	182700	143532640	4630	4630	4630	4630	0
119	20230605	182600	143532640	4630	4630	4630	4630	0
120	20230605	182500	143532640	4630	4630	4630	4630	0
121	20230605	182400	143532640	4630	4630	4630	4630	0
122	20230605	182300	143532640	4630	4630	4630	4630	1294
123	20230605	182200	143532640	4630	4630	4630	4630	0
124	20230605	182100	143532640	4630	4630	4630	4630	0
125	20230605	182000	143532640	4630	4630	4630	4630	0
126	20230605	181900	143532640	4630	4630	4630	4630	0
127	20230605	181800	143532640	4630	4630	4630	4630	0
128	20230605	181700	143532640	4630	4630	4630	4630	0
129	20230605	181600	143532640	4630	4630	4630	4630	0
130	20230605	181500	143532640	4630	4630	4630	4630	0
131	20230605	181400	143532640	4630	4630	4630	4630	0
132	20230605	181300	143532640	4630	4630	4630	4630	0
133	20230605	181200	143532640	4630	4630	4630	4630	0
134	20230605	181100	143532640	4630	4630	4630	4630	0
135	20230605	181000	143532640	4630	4630	4630	4630	0
136	20230605	180900	143532640	4630	4630	4630	4630	0
137	20230605	180800	143532640	4630	4630	4630	4630	0
138	20230605	180700	143532640	4630	4630	4630	4630	0
139	20230605	180600	143532640	4630	4630	4630	4630	0
140	20230605	180500	143532640	4630	4630	4630	4630	0
141	20230605	180400	143532640	4630	4630	4630	4630	0
142	20230605	180300	143532640	4630	4630	4630	4630	0
143	20230605	180200	143532640	4630	4630	4630	4630	0
144	20230605	180100	143532640	4630	4630	4630	4630	0
145	20230605	180000	143532640	4630	4630	4630	4630	0
146	20230605	175900	143532640	4630	4630	4630	4630	0
147	20230605	175800	143532640	4630	4630	4630	4630	0
148	20230605	175700	143532640	4630	4630	4630	4630	0
149	20230605	175600	143532640	4630	4630	4630	4630	0
150	20230605	175500	143532640	4630	4630	4630	4630	0
151	20230605	175400	143532640	4630	4630	4630	4630	0
152	20230605	175300	143532640	4630	4630	4630	4630	1294
153	20230605	175200	143532640	4630	4630	4630	4630	0
154	20230605	175100	143532640	4630	4630	4630	4630	0
155	20230605	175000	143532640	4630	4630	4630	4630	0
156	20230605	174900	143532640	4630	4630	4630	4630	0
157	20230605	174800	143532640	4630	4630	4630	4630	0
158	20230605	174700	143532640	4630	4630	4630	4630	0
159	20230605	174600	143532640	4630	4630	4630	4630	0
160	20230605	174500	143532640	4630	4630	4630	4630	0
161	20230605	174400	143532640	4630	4630	4630	4630	0
162	20230605	174300	143532640	4630	4630	4630	4630	0
163	20230605	174200	143532640	4630	4630	4630	4630	0
164	20230605	174100	143532640	4630	4630	4630	4630	0
165	20230605	174000	143532640	4630	4630	4630	4630	0
166	20230605	173900	143532640	4630	4630	4630	4630	0
167	20230605	173800	143532640	4630	4630	4630	4630	0
168	20230605	173700	143532640	4630	4630	4630	4630	0
169	20230605	173600	143532640	4630	4630	4630	4630	0
170	20230605	173500	143532640	4630	4630	4630	4630	0
171	20230605	173400	143532640	4630	4630	4630	4630	0
172	20230605	173300	143532640	4630	4630	4630	4630	0
173	20230605	173200	143532640	4630	4630	4630	4630	0
174	20230605	173100	143532640	4630	4630	4630	4630	0
175	20230605	173000	143532640	4630	4630	4630	4630	0
176	20230605	172900	143532640	4630	4630	4630	4630	0
177	20230605	172800	143532640	4630	4630	4630	4630	0
178	20230605	172700	143532640	4630	4630	4630	4630	0
179	20230605	172600	143532640	4630	4630	4630	4630	0
180	20230605	172500	143532640	4630	4630	4630	4630	0
181	20230605	172400	143532640	4630	4630	4630	4630	0
182	20230605	172300	143532640	4630	4630	4630	4630	1294
183	20230605	172200	143532640	4630	4630	4630	4630	0
184	20230605	172100	143532640	4630	4630	4630	4630	0
185	20230605	172000	143532640	4630	4630	4630	4630	0
186	20230605	171900	143532640	4630	4630	4630	4630	0
187	20230605	171800	143532640	4630	4630	4630	4630	0
188	20230605	171700	143532640	4630	4630	4630	4630	0
189	20230605	171600	143532640	4630	4630	4630	4630	0
190	20230605	171500	143532640	4630	4630	4630	4630	0
191	20230605	171400	143532640	4630	4630	4630	4630	0
192	20230605	171300	143532640	4630	4630	4630	4630	0
193	20230605	171200	143532640	4630	4630	4630	4630	0
194	20230605	171100	143532640	4630	4630	4630	4630	0
195	20230605	171000	143532640	4630	4630	4630	4630	0
196	20230605	170900	143532640	4630	4630	4630	4630	0
197	20230605	170800	143532640	4630	4630	4630	4630	0
198	20230605	170700	143532640	4630	4630	4630	4630	0
199	20230605	170600	143532640	4630	4630	4630	4630	0
200	20230605	170500	143532640	4630	4630	4630	4630	0
201	20230605	170400	143532640	4630	4630	4630	4630	0
202	20230605	170300	143532640	4630	4630	4630	4630	0
203	20230605	170200	143532640	4630	4630	4630	4630	0
204	20230605	170100	143532640	4630	4630	4630	4630	0
205	20230605	170000	143532640	4630	4630	4630	4630	0
206	20230605	165900	143532640	4630	4630	4630	4630	0
207	20230605	165800	143532640	4630	4630	4630	4630	0
208	20230605	165700	143532640	4630	4630	4630	4630	0
209	20230605	165600	143532640	4630	4630	4630	4630	0
210	20230605	165500	143532640	4630	4630	4630	4630	0
211	20230605	165400	143532640	4630	4630	4630	4630	0
212	20230605	165300	143532640	4630	4630	4630	4630	1294
213	20230605	165200	143532640	4630	4630	4630	4630	0
214	20230605	165100	143532640	4630	4630	4630	4630	0
215	20230605	165000	143532640	4630	4630	4630	4630	0
216	20230605	164900	143532640	4630	4630	4630	4630	0
217	20230605	164800	143532640	4630	4630	4630	4630	0
218	20230605	164700	143532640	4630	4630	4630	4630	0
219	20230605	164600	143532640	4630	4630	4630	4630	0
220	20230605	164500	143532640	4630	4630	4630	4630	0
221	20230605	164400	143532640	4630	4630	4630	4630	0
222	20230605	164300	143532640	4630	4630	4630	4630	0
223	20230605	164200	143532640	4630	4630	4630	4630	0
224	20230605	164100	143532640	4630	4630	4630	4630	0
225	20230605	164000	143532640	4630	4630	4630	4630	0
226	20230605	163900	143532640	4630	4630	4630	4630	0
227	20230605	163800	143532640	4630	4630	4630	4630	0
228	20230605	163700	143532640	4630	4630	4630	4630	0
229	20230605	163600	143532640	4630	4630	4630	4630	0
230	20230605	163500	143532640	4630	4630	4630	4630	0
231	20230605	163400	143532640	4630	4630	4630	4630	0
232	20230605	163300	143532640	4630	4630	4630	4630	0
233	20230605	163200	143532640	4630	4630	4630	4630	0
234	20230605	163100	143532640	4630	4630	4630	4630	0
235	20230605	163000	143532640	4630	4630	4630	4630	0
236	20230605	162900	143532640	4630	4630	4630	4630	0
237	20230605	162800	143532640	4630	4630	4630	4630	0
238	20230605	162700	143532640	4630	4630	4630	4630	0
239	20230605	162600	143532640	4630	4630	4630	4630	0
240	20230605	162500	143532640	4630	4630	4630	4630	0
241	20230605	162400	143532640	4630	4630	4630	4630	0
242	20230605	162300	143532640	4630	4630	4630	4630	1294
243	20230605	162200	143532640	4630	4630	4630	4630	0
244	20230605	162100	143532640	4630	4630	4630	4630	0
245	20230605	162000	143532640	4630	4630	4630	4630	0
246	20230605	161900	143532640	4630	4630	4630	4630	0
247	20230605	161800	143532640	4630	4630	4630	4630	0
248	20230605	161700	143532640	4630	4630	4630	4630	0
249	20230605	161600	143532640	4630	4630	4630	4630	0
250	20230605	161500	143532640	4630	4630	4630	4630	0
251	20230605	161400	143532640	4630	4630	4630	4630	0
252	20230605	161300	143532640	4630	4630	4630	4630	0
253	20230605	161200	143532640	4630	4630	4630	4630	0
254	20230605	161100	143532640	4630	4630	4630	4630	0
255	20230605	161000	143532640	4630	4630	4630	4630	0
256	20230605	160900	143532640	4630	4630	4630	4630	0
257	20230605	160800	143532640	4630	4630	4630	4630	0
258	20230605	160700	143532640	4630	4630	4630	4630	0
259	20230605	160600	143532640	4630	4630	4630	4630	0
260	20230605	160500	143532640	4630	4630	4630	4630	0
261	20230605	160400	143532640	4630	4630	4630	4630	0
262	20230605	160300	143532640	4630	4630	4630	4630	0
263	20230605	160200	143532640	4630	4630	4630	4630	0
264	20230605	160100	143532640	4630	4630	4630	4630	0
265	20230605	160000	143532640	4630	4630	4630	4630	0
266	20230605	155900	143532640	4630	4630	4630	4630	0
267	20230605	155800	143532640	4630	4630	4630	4630	0
268	20230605	155700	143532640	4630	4630	4630	4630	0
269	20230605	155600	143532640	4630	4630	4630	4630	0
270	20230605	155500	143532640	4630	4630	4630	4630	0
271	20230605	155400	143532640	4630	4630	4630	4630	0
272	20230605	155300	143532640	4630	4630	4630	4630	1294
273	20230605	155200	143532640	4630	4630	4630	4630	0
274	20230605	155100	143532640	4630	4630	4630	4630	0
275	20230605	155000	143532640	4630	4630	4630	4630	0
276	20230605	154900	143532640	4630	4630	4630	4630	0
277	20230605	154800	143532640	4630	4630	4630	4630	0
278	20230605	154700	143532640	4630	4630	4630	4630	0
279	20230605	154600	143532640	4630	4630	4630	4630	0
280	20230605	154500	143532640	4630	4630	4630	4630	0
281	20230605	154400	143532640	4630	4630	4630	4630	0
282	20230605	154300	143532640	4630	4630	4630	4630	0
283	20230605	154200	143532640	4630	4630	4630	4630	0
284	20230605	154100	143532640	4630	4630	4630	4630	0
285	20230605	154000	143532640	4630	4630	4630	4630	0
286	20230605	153900	143532640	4630	4630	4630	4630	0
287	20230605	153800	143532640	4630	4630	4630	4630	0
288	20230605	153700	143532640	4630	4630	4630	4630	0
289	20230605	153600	143532640	4630	4630	4630	4630	0
290	20230605	153500	143532640	4630	4630	4630	4630	0
291	20230605	153400	143532640	4630	4630	4630	4630	0
292	20230605	153300	143532640	4630	4630	4630	4630	0
293	20230605	153200	143532640	4630	4630	4630	4630	0
294	20230605	153100	143532640	4630	4630	4630	4630	0
295	20230605	153000	143532640	4630	4630	4630	4630	1294
296	20230605	152900	137541420	4645	4645	4645	4645	0
297	20230605	152800	137541420	4645	4645	4645	4645	0
298	20230605	152700	137541420	4645	4645	4645	4645	0
299	20230605	152600	137541420	4645	4645	4645	4645	0
300	20230605	152500	137541420	4645	4645	4645	4645	0
301	20230605	152400	137541420	4645	4645	4645	4645	0
302	20230605	152300	137541420	4645	4645	4645	4645	0
303	20230605	152200	137541420	4645	4645	4645	4645	0
304	20230605	152100	137541420	4645	4645	4645	4645	0
305	20230605	152000	137541420	4645	4645	4645	4645	0
306	20230605	151900	137541420	4645	4645	4645	4645	1
307	20230605	151800	137536775	4605	4605	4605	4605	0
308	20230605	151700	137536775	4605	4615	4615	4605	1300
309	20230605	151600	131546350	4610	4610	4610	4610	0
310	20230605	151500	131546350	4610	4645	4645	4610	220
311	20230605	151400	130529340	4650	4650	4650	4650	0
312	20230605	151300	130529340	4650	4650	4650	4650	0
313	20230605	151200	130529340	4650	4645	4650	4645	10
314	20230605	151100	130482885	4640	4640	4640	4640	0
315	20230605	151000	130482885	4640	4640	4640	4640	198
316	20230605	150900	129564165	4645	4640	4645	4640	10
317	20230605	150800	129517730	4625	4625	4625	4625	12
318	20230605	150700	129462230	4645	4645	4645	4645	0
319	20230605	150600	129462230	4645	4645	4645	4645	0
320	20230605	150500	129462230	4645	4645	4645	4645	1
321	20230605	150400	129457585	4625	4625	4625	4625	0
322	20230605	150300	129457585	4625	4625	4625	4625	0
323	20230605	150200	129457585	4625	4625	4625	4625	45
324	20230605	150100	129249460	4610	4620	4620	4610	1822
325	20230605	150000	120847365	4625	4645	4645	4625	1904
326	20230605	145900	112033830	4650	4655	4655	4650	838
327	20230605	145800	108134020	4655	4660	4660	4655	31
328	20230605	145700	107989565	4660	4660	4660	4660	0
329	20230605	145600	107989565	4660	4660	4660	4660	163
330	20230605	145500	107229985	4660	4660	4660	4660	1
331	20230605	145400	107225325	4655	4655	4655	4655	0
332	20230605	145300	107225325	4655	4655	4655	4655	0
333	20230605	145200	107225325	4655	4655	4655	4655	0
334	20230605	145100	107225325	4655	4655	4655	4655	0
335	20230605	145000	107225325	4655	4655	4655	4655	11
336	20230605	144900	107174120	4660	4660	4660	4660	0
337	20230605	144800	107174120	4660	4660	4660	4660	0
338	20230605	144700	107174120	4660	4660	4660	4660	0
339	20230605	144600	107174120	4660	4660	4660	4660	0
340	20230605	144500	107174120	4660	4660	4660	4660	0
341	20230605	144400	107174120	4660	4660	4660	4660	0
342	20230605	144300	107174120	4660	4660	4660	4660	0
343	20230605	144200	107174120	4660	4660	4660	4660	0
344	20230605	144100	107174120	4660	4660	4660	4660	0
345	20230605	144000	107174120	4660	4660	4660	4660	0
346	20230605	143900	107174120	4660	4660	4660	4660	0
347	20230605	143800	107174120	4660	4655	4660	4655	18
348	20230605	143700	107090310	4660	4670	4670	4660	1644
349	20230605	143600	99420105	4670	4670	4670	4670	9
350	20230605	143500	99378075	4670	4675	4675	4670	123
351	20230605	143400	98803165	4670	4670	4670	4670	0
352	20230605	143300	98803165	4670	4670	4670	4670	0
353	20230605	143200	98803165	4670	4670	4670	4670	131
354	20230605	143100	98191395	4670	4670	4670	4670	0
355	20230605	143000	98191395	4670	4670	4670	4670	0
356	20230605	142900	98191395	4670	4670	4670	4670	0
357	20230605	142800	98191395	4670	4670	4670	4670	0
358	20230605	142700	98191395	4670	4670	4670	4670	0
359	20230605	142600	98191395	4670	4670	4670	4670	0
360	20230605	142500	98191395	4670	4670	4670	4670	0
361	20230605	142400	98191395	4670	4670	4670	4670	0
362	20230605	142300	98191395	4670	4670	4670	4670	0
363	20230605	142200	98191395	4670	4670	4670	4670	0
364	20230605	142100	98191395	4670	4670	4670	4670	0
365	20230605	142000	98191395	4670	4670	4670	4670	0
366	20230605	141900	98191395	4670	4670	4670	4670	0
367	20230605	141800	98191395	4670	4670	4670	4670	0
368	20230605	141700	98191395	4670	4670	4670	4670	0
369	20230605	141600	98191395	4670	4670	4670	4670	0
370	20230605	141500	98191395	4670	4670	4670	4670	0
371	20230605	141400	98191395	4670	4670	4670	4670	0
372	20230605	141300	98191395	4670	4670	4670	4670	0
373	20230605	141200	98191395	4670	4670	4670	4670	1
374	20230605	141100	98186725	4670	4670	4670	4670	157
375	20230605	141000	97453535	4670	4670	4670	4670	0
376	20230605	140900	97453535	4670	4670	4670	4670	0
377	20230605	140800	97453535	4670	4670	4670	4670	0
378	20230605	140700	97453535	4670	4670	4670	4670	0
379	20230605	140600	97453535	4670	4670	4670	4670	0
380	20230605	140500	97453535	4670	4670	4670	4670	0
381	20230605	140400	97453535	4670	4670	4670	4670	0
382	20230605	140300	97453535	4670	4670	4670	4670	20
383	20230605	140200	97360135	4670	4670	4670	4670	0
384	20230605	140100	97360135	4670	4670	4670	4670	0
385	20230605	140000	97360135	4670	4670	4670	4670	0
386	20230605	135900	97360135	4670	4670	4670	4670	100
387	20230605	135800	96893135	4665	4665	4665	4665	0
388	20230605	135700	96893135	4665	4665	4665	4665	0
389	20230605	135600	96893135	4665	4665	4665	4665	0
390	20230605	135500	96893135	4665	4665	4665	4665	0
391	20230605	135400	96893135	4665	4665	4665	4665	2
392	20230605	135300	96883805	4665	4665	4665	4665	0
393	20230605	135200	96883805	4665	4665	4665	4665	0
394	20230605	135100	96883805	4665	4665	4665	4665	0
395	20230605	135000	96883805	4665	4665	4665	4665	5
396	20230605	134900	96860480	4665	4665	4665	4665	0
397	20230605	134800	96860480	4665	4665	4665	4665	0
398	20230605	134700	96860480	4665	4665	4665	4665	0
399	20230605	134600	96860480	4665	4665	4665	4665	0
400	20230605	134500	96860480	4665	4665	4665	4665	0
401	20230605	134400	96860480	4665	4665	4665	4665	0
402	20230605	134300	96860480	4665	4665	4665	4665	12
403	20230605	134200	96804500	4665	4665	4665	4665	0
404	20230605	134100	96804500	4665	4665	4665	4665	0
405	20230605	134000	96804500	4665	4665	4665	4665	0
406	20230605	133900	96804500	4665	4665	4665	4665	0
407	20230605	133800	96804500	4665	4665	4665	4665	5
408	20230605	133700	96781175	4665	4665	4665	4665	5
409	20230605	133600	96757850	4665	4665	4665	4665	0
410	20230605	133500	96757850	4665	4665	4665	4665	190
411	20230605	133400	95871500	4665	4665	4665	4665	0
412	20230605	133300	95871500	4665	4665	4665	4665	0
413	20230605	133200	95871500	4665	4665	4665	4665	0
414	20230605	133100	95871500	4665	4665	4665	4665	0
415	20230605	133000	95871500	4665	4665	4665	4665	0
416	20230605	132900	95871500	4665	4665	4665	4665	0
417	20230605	132800	95871500	4665	4665	4665	4665	0
418	20230605	132700	95871500	4665	4665	4665	4665	0
419	20230605	132600	95871500	4665	4665	4665	4665	0
420	20230605	132500	95871500	4665	4665	4665	4665	0
421	20230605	132400	95871500	4665	4665	4665	4665	0
422	20230605	132300	95871500	4665	4665	4665	4665	36
423	20230605	132200	95703560	4665	4665	4665	4665	0
424	20230605	132100	95703560	4665	4665	4665	4665	0
425	20230605	132000	95703560	4665	4665	4665	4665	0
426	20230605	131900	95703560	4665	4665	4665	4665	0
427	20230605	131800	95703560	4665	4665	4665	4665	14
428	20230605	131700	95638250	4665	4665	4665	4665	0
429	20230605	131600	95638250	4665	4665	4665	4665	0
430	20230605	131500	95638250	4665	4665	4665	4665	0
431	20230605	131400	95638250	4665	4665	4665	4665	324
432	20230605	131300	94126790	4665	4665	4665	4665	0
433	20230605	131200	94126790	4665	4665	4665	4665	28
434	20230605	131100	93996170	4665	4665	4665	4665	2
435	20230605	131000	93986840	4665	4665	4665	4665	139
436	20230605	130900	93338405	4655	4655	4655	4655	0
437	20230605	130800	93338405	4655	4660	4660	4655	604
438	20230605	130700	90523785	4655	4655	4655	4655	0
439	20230605	130600	90523785	4655	4655	4655	4655	0
440	20230605	130500	90523785	4655	4655	4655	4655	1
441	20230605	130400	90519130	4655	4655	4655	4655	0
442	20230605	130300	90519130	4655	4655	4655	4655	0
443	20230605	130200	90519130	4655	4655	4655	4655	1
444	20230605	130100	90514475	4655	4655	4655	4655	0
445	20230605	130000	90514475	4655	4655	4655	4655	0
446	20230605	125900	90514475	4655	4655	4655	4655	0
447	20230605	125800	90514475	4655	4655	4655	4655	284
448	20230605	125700	89192455	4655	4655	4655	4655	0
449	20230605	125600	89192455	4655	4655	4655	4655	1
450	20230605	125500	89187800	4655	4655	4655	4655	1
451	20230605	125400	89183145	4655	4655	4655	4655	1
452	20230605	125300	89178490	4655	4655	4655	4655	34
453	20230605	125200	89020220	4665	4665	4665	4665	1
454	20230605	125100	89015555	4650	4650	4650	4650	0
455	20230605	125000	89015555	4650	4650	4650	4650	0
456	20230605	124900	89015555	4650	4650	4650	4650	0
457	20230605	124800	89015555	4650	4650	4650	4650	0
458	20230605	124700	89015555	4650	4650	4650	4650	0
459	20230605	124600	89015555	4650	4650	4650	4650	0
460	20230605	124500	89015555	4650	4650	4650	4650	0
461	20230605	124400	89015555	4650	4650	4650	4650	0
462	20230605	124300	89015555	4650	4650	4650	4650	0
463	20230605	124200	89015555	4650	4650	4650	4650	0
464	20230605	124100	89015555	4650	4650	4650	4650	0
465	20230605	124000	89015555	4650	4650	4650	4650	27
466	20230605	123900	88890005	4655	4655	4655	4655	0
467	20230605	123800	88890005	4655	4655	4655	4655	188
468	20230605	123700	88014865	4655	4655	4655	4655	128
469	20230605	123600	87419025	4655	4655	4655	4655	0
470	20230605	123500	87419025	4655	4655	4655	4655	0
471	20230605	123400	87419025	4655	4655	4655	4655	0
472	20230605	123300	87419025	4655	4655	4655	4655	100
473	20230605	123200	86953525	4655	4655	4655	4655	0
474	20230605	123100	86953525	4655	4655	4655	4655	0
475	20230605	123000	86953525	4655	4655	4655	4655	60
476	20230605	122900	86674225	4650	4650	4650	4650	99
477	20230605	122800	86213875	4645	4645	4645	4645	0
478	20230605	122700	86213875	4645	4645	4645	4645	0
479	20230605	122600	86213875	4645	4645	4645	4645	0
480	20230605	122500	86213875	4645	4645	4645	4645	0
481	20230605	122400	86213875	4645	4645	4645	4645	0
482	20230605	122300	86213875	4645	4645	4645	4645	0
483	20230605	122200	86213875	4645	4645	4645	4645	0
484	20230605	122100	86213875	4645	4645	4645	4645	0
485	20230605	122000	86213875	4645	4645	4645	4645	21
486	20230605	121900	86116330	4655	4655	4655	4655	0
487	20230605	121800	86116330	4655	4655	4655	4655	0
488	20230605	121700	86116330	4655	4655	4655	4655	200
489	20230605	121600	85185330	4655	4655	4655	4655	0
490	20230605	121500	85185330	4655	4655	4655	4655	0
491	20230605	121400	85185330	4655	4655	4655	4655	0
492	20230605	121300	85185330	4655	4655	4655	4655	0
493	20230605	121200	85185330	4655	4655	4655	4655	0
494	20230605	121100	85185330	4655	4655	4655	4655	0
495	20230605	121000	85185330	4655	4655	4655	4655	0
496	20230605	120900	85185330	4655	4655	4655	4655	0
497	20230605	120800	85185330	4655	4655	4655	4655	0
498	20230605	120700	85185330	4655	4655	4655	4655	0
499	20230605	120600	85185330	4655	4655	4655	4655	1
500	20230605	120500	85180675	4645	4645	4645	4645	25
501	20230605	120400	85064550	4650	4650	4650	4650	0
502	20230605	120300	85064550	4650	4650	4650	4650	0
503	20230605	120200	85064550	4650	4650	4650	4650	0
504	20230605	120100	85064550	4650	4650	4650	4650	0
505	20230605	120000	85064550	4650	4650	4650	4650	0
506	20230605	115900	85064550	4650	4650	4650	4650	0
507	20230605	115800	85064550	4650	4650	4650	4650	0
508	20230605	115700	85064550	4650	4650	4650	4650	0
509	20230605	115600	85064550	4650	4650	4650	4650	0
510	20230605	115500	85064550	4650	4650	4650	4650	0
511	20230605	115400	85064550	4650	4650	4650	4650	1
512	20230605	115300	85059900	4645	4645	4645	4645	0
513	20230605	115200	85059900	4645	4645	4645	4645	0
514	20230605	115100	85059900	4645	4645	4645	4645	0
515	20230605	115000	85059900	4645	4645	4645	4645	0
516	20230605	114900	85059900	4645	4645	4645	4645	0
517	20230605	114800	85059900	4645	4645	4645	4645	0
518	20230605	114700	85059900	4645	4645	4645	4645	0
519	20230605	114600	85059900	4645	4645	4645	4645	10
520	20230605	114500	85013450	4645	4645	4645	4645	0
521	20230605	114400	85013450	4645	4645	4645	4645	0
522	20230605	114300	85013450	4645	4645	4645	4645	0
523	20230605	114200	85013450	4645	4645	4645	4645	0
524	20230605	114100	85013450	4645	4645	4645	4645	0
525	20230605	114000	85013450	4645	4645	4645	4645	0
526	20230605	113900	85013450	4645	4645	4645	4645	0
527	20230605	113800	85013450	4645	4645	4645	4645	0
528	20230605	113700	85013450	4645	4645	4645	4645	10
529	20230605	113600	84967000	4655	4655	4655	4655	0
530	20230605	113500	84967000	4655	4655	4655	4655	0
531	20230605	113400	84967000	4655	4640	4655	4640	50
532	20230605	113300	84734265	4640	4635	4640	4635	1269
533	20230605	113200	78852340	4630	4630	4630	4630	0
534	20230605	113100	78852340	4630	4630	4630	4630	1650
535	20230605	113000	71212840	4630	4630	4630	4630	0
536	20230605	112900	71212840	4630	4630	4630	4630	0
537	20230605	112800	71212840	4630	4630	4630	4630	0
538	20230605	112700	71212840	4630	4630	4630	4630	0
539	20230605	112600	71212840	4630	4630	4630	4630	0
540	20230605	112500	71212840	4630	4630	4630	4630	0
541	20230605	112400	71212840	4630	4630	4630	4630	19
542	20230605	112300	71124870	4630	4630	4630	4630	0
543	20230605	112200	71124870	4630	4630	4630	4630	0
544	20230605	112100	71124870	4630	4630	4630	4630	0
545	20230605	112000	71124870	4630	4630	4630	4630	0
546	20230605	111900	71124870	4630	4630	4630	4630	0
547	20230605	111800	71124870	4630	4630	4630	4630	0
548	20230605	111700	71124870	4630	4630	4630	4630	0
549	20230605	111600	71124870	4630	4630	4630	4630	0
550	20230605	111500	71124870	4630	4630	4630	4630	0
551	20230605	111400	71124870	4630	4630	4630	4630	0
552	20230605	111300	71124870	4630	4630	4630	4630	1
553	20230605	111200	71120240	4615	4615	4615	4615	0
554	20230605	111100	71120240	4615	4615	4615	4615	0
555	20230605	111000	71120240	4615	4615	4615	4615	0
556	20230605	110900	71120240	4615	4615	4615	4615	18
557	20230605	110800	71037170	4630	4630	4630	4630	0
558	20230605	110700	71037170	4630	4630	4630	4630	0
559	20230605	110600	71037170	4630	4630	4630	4630	1
560	20230605	110500	71032540	4615	4615	4615	4615	0
561	20230605	110400	71032540	4615	4615	4615	4615	0
562	20230605	110300	71032540	4615	4615	4615	4615	159
563	20230605	110200	70298755	4615	4615	4615	4615	0
564	20230605	110100	70298755	4615	4615	4615	4615	0
565	20230605	110000	70298755	4615	4615	4615	4615	0
566	20230605	105900	70298755	4615	4615	4615	4615	0
567	20230605	105800	70298755	4615	4615	4615	4615	0
568	20230605	105700	70298755	4615	4615	4615	4615	0
569	20230605	105600	70298755	4615	4615	4615	4615	0
570	20230605	105500	70298755	4615	4615	4615	4615	0
571	20230605	105400	70298755	4615	4615	4615	4615	0
572	20230605	105300	70298755	4615	4615	4615	4615	0
573	20230605	105200	70298755	4615	4615	4615	4615	0
574	20230605	105100	70298755	4615	4615	4615	4615	0
575	20230605	105000	70298755	4615	4615	4615	4615	0
576	20230605	104900	70298755	4615	4615	4615	4615	0
577	20230605	104800	70298755	4615	4615	4615	4615	0
578	20230605	104700	70298755	4615	4615	4615	4615	0
579	20230605	104600	70298755	4615	4615	4615	4615	0
580	20230605	104500	70298755	4615	4615	4615	4615	0
581	20230605	104400	70298755	4615	4615	4615	4615	0
582	20230605	104300	70298755	4615	4615	4615	4615	0
583	20230605	104200	70298755	4615	4615	4615	4615	323
584	20230605	104100	68808110	4615	4615	4615	4615	0
585	20230605	104000	68808110	4615	4615	4615	4615	16
586	20230605	103900	68734270	4615	4615	4615	4615	0
587	20230605	103800	68734270	4615	4615	4615	4615	346
588	20230605	103700	67137480	4615	4615	4615	4615	0
589	20230605	103600	67137480	4615	4615	4615	4615	0
590	20230605	103500	67137480	4615	4615	4615	4615	0
591	20230605	103400	67137480	4615	4615	4615	4615	0
592	20230605	103300	67137480	4615	4615	4615	4615	0
593	20230605	103200	67137480	4615	4615	4615	4615	33
594	20230605	103100	66985185	4615	4615	4615	4615	0
595	20230605	103000	66985185	4615	4615	4615	4615	0
596	20230605	102900	66985185	4615	4615	4615	4615	0
597	20230605	102800	66985185	4615	4615	4615	4615	60
598	20230605	102700	66708285	4615	4615	4615	4615	0
599	20230605	102600	66708285	4615	4615	4615	4615	0
600	20230605	102500	66708285	4615	4615	4615	4615	0
601	20230605	102400	66708285	4615	4615	4615	4615	0
602	20230605	102300	66708285	4615	4615	4615	4615	43
603	20230605	102200	66509840	4615	4615	4615	4615	0
604	20230605	102100	66509840	4615	4615	4615	4615	0
605	20230605	102000	66509840	4615	4615	4615	4615	0
606	20230605	101900	66509840	4615	4615	4615	4615	0
607	20230605	101800	66509840	4615	4615	4615	4615	55
608	20230605	101700	66256015	4615	4615	4615	4615	545
609	20230605	101600	63740840	4615	4615	4615	4615	1
610	20230605	101500	63736225	4605	4610	4610	4605	2
611	20230605	101400	63727010	4615	4615	4615	4615	0
612	20230605	101300	63727010	4615	4615	4615	4615	0
613	20230605	101200	63727010	4615	4615	4615	4615	0
614	20230605	101100	63727010	4615	4615	4615	4615	0
615	20230605	101000	63727010	4615	4615	4615	4615	0
616	20230605	100900	63727010	4615	4615	4615	4615	7
617	20230605	100800	63694705	4615	4615	4615	4615	0
618	20230605	100700	63694705	4615	4615	4615	4615	309
619	20230605	100600	62268670	4605	4605	4605	4605	0
620	20230605	100500	62268670	4605	4605	4605	4605	0
621	20230605	100400	62268670	4605	4605	4605	4605	0
622	20230605	100300	62268670	4605	4605	4605	4605	0
623	20230605	100200	62268670	4605	4605	4605	4605	0
624	20230605	100100	62268670	4605	4605	4605	4605	117
625	20230605	100000	61729885	4630	4630	4630	4630	6
626	20230605	095900	61702105	4605	4605	4605	4605	0
627	20230605	095800	61702105	4605	4605	4605	4605	15
628	20230605	095700	61633030	4630	4630	4630	4630	0
629	20230605	095600	61633030	4630	4630	4630	4630	0
630	20230605	095500	61633030	4630	4630	4630	4630	31
631	20230605	095400	61489500	4630	4630	4630	4630	1
632	20230605	095300	61484870	4605	4605	4605	4605	0
633	20230605	095200	61484870	4605	4605	4605	4605	0
634	20230605	095100	61484870	4605	4605	4605	4605	0
635	20230605	095000	61484870	4605	4605	4605	4605	0
636	20230605	094900	61484870	4605	4610	4610	4605	340
637	20230605	094800	59918990	4610	4610	4610	4610	0
638	20230605	094700	59918990	4610	4610	4610	4610	0
639	20230605	094600	59918990	4610	4610	4610	4610	0
640	20230605	094500	59918990	4610	4610	4610	4610	140
641	20230605	094400	59273590	4610	4610	4610	4610	0
642	20230605	094300	59273590	4610	4610	4610	4610	0
643	20230605	094200	59273590	4610	4610	4610	4610	0
644	20230605	094100	59273590	4610	4615	4615	4610	140
645	20230605	094000	58627550	4635	4635	4635	4635	0
646	20230605	093900	58627550	4635	4635	4635	4635	1
647	20230605	093800	58622915	4610	4610	4610	4610	0
648	20230605	093700	58622915	4610	4635	4635	4610	150
649	20230605	093600	57931165	4610	4610	4610	4610	111
650	20230605	093500	57419455	4635	4635	4635	4635	0
651	20230605	093400	57419455	4635	4635	4635	4635	1
652	20230605	093300	57414820	4605	4605	4605	4605	140
653	20230605	093200	56770120	4605	4605	4605	4605	30
654	20230605	093100	56631970	4605	4605	4605	4605	0
655	20230605	093000	56631970	4605	4605	4605	4605	0
656	20230605	092900	56631970	4605	4605	4605	4605	140
657	20230605	092800	55987270	4605	4605	4605	4605	3
658	20230605	092700	55973455	4635	4635	4635	4635	0
659	20230605	092600	55973455	4635	4635	4635	4635	0
660	20230605	092500	55973455	4635	4605	4635	4605	141
661	20230605	092400	55324120	4635	4635	4635	4635	0
662	20230605	092300	55324120	4635	4635	4635	4635	0
663	20230605	092200	55324120	4635	4635	4635	4635	107
664	20230605	092100	54828175	4635	4635	4635	4605	142
665	20230605	092000	54174205	4605	4605	4605	4605	0
666	20230605	091900	54174205	4605	4605	4605	4605	480
667	20230605	091800	51963805	4605	4620	4620	4605	480
668	20230605	091700	49747190	4620	4625	4625	4620	238
669	20230605	091600	48647545	4635	4635	4635	4635	0
670	20230605	091500	48647545	4635	4635	4635	4635	0
671	20230605	091400	48647545	4635	4635	4635	4635	0
672	20230605	091300	48647545	4635	4635	4635	4605	145
673	20230605	091200	47979160	4635	4635	4635	4635	20
674	20230605	091100	47886460	4635	4615	4635	4615	2297
675	20230605	091000	37277145	4615	4615	4615	4615	0
676	20230605	090900	37277145	4615	4615	4615	4615	0
677	20230605	090800	37277145	4615	4600	4615	4600	85
678	20230605	090700	36885380	4615	4600	4615	4600	58
679	20230605	090600	36618550	4615	4615	4615	4615	21
680	20230605	090500	36521635	4585	4620	4660	4585	5008
681	20230605	090400	13509905	4630	4635	4635	4620	1405
682	20230605	090300	7005230	4635	4645	4645	4635	626
683	20230605	090200	4099490	4645	4645	4645	4645	0
684	20230605	090100	4099490	4645	4645	4655	4645	354
685	20230605	090000	2452560	4645	4645	4645	4645	528