KissMeData/050120/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194700	299875785	4755	4755	4755	4755	1718
3	20230607	194600	299875785	4755	4755	4755	4755	0
4	20230607	194500	299875785	4755	4755	4755	4755	0
5	20230607	194400	299875785	4755	4755	4755	4755	0
6	20230607	194300	299875785	4755	4755	4755	4755	0
7	20230607	194200	299875785	4755	4755	4755	4755	0
8	20230607	194100	299875785	4755	4755	4755	4755	0
9	20230607	194000	299875785	4755	4755	4755	4755	0
10	20230607	193900	299875785	4755	4755	4755	4755	0
11	20230607	193800	299875785	4755	4755	4755	4755	0
12	20230607	193700	299875785	4755	4755	4755	4755	0
13	20230607	193600	299875785	4755	4755	4755	4755	0
14	20230607	193500	299875785	4755	4755	4755	4755	0
15	20230607	193400	299875785	4755	4755	4755	4755	0
16	20230607	193300	299875785	4755	4755	4755	4755	0
17	20230607	193200	299875785	4755	4755	4755	4755	0
18	20230607	193100	299875785	4755	4755	4755	4755	0
19	20230607	193000	299875785	4755	4755	4755	4755	0
20	20230607	192900	299875785	4755	4755	4755	4755	0
21	20230607	192800	299875785	4755	4755	4755	4755	0
22	20230607	192700	299875785	4755	4755	4755	4755	0
23	20230607	192600	299875785	4755	4755	4755	4755	0
24	20230607	192500	299875785	4755	4755	4755	4755	0
25	20230607	192400	299875785	4755	4755	4755	4755	0
26	20230607	192300	299875785	4755	4755	4755	4755	0
27	20230607	192200	299875785	4755	4755	4755	4755	0
28	20230607	192100	299875785	4755	4755	4755	4755	0
29	20230607	192000	299875785	4755	4755	4755	4755	0
30	20230607	191900	299875785	4755	4755	4755	4755	0
31	20230607	191800	299875785	4755	4755	4755	4755	0
32	20230607	191700	299875785	4755	4755	4755	4755	1718
33	20230607	191600	299875785	4755	4755	4755	4755	0
34	20230607	191500	299875785	4755	4755	4755	4755	0
35	20230607	191400	299875785	4755	4755	4755	4755	0
36	20230607	191300	299875785	4755	4755	4755	4755	0
37	20230607	191200	299875785	4755	4755	4755	4755	0
38	20230607	191100	299875785	4755	4755	4755	4755	0
39	20230607	191000	299875785	4755	4755	4755	4755	0
40	20230607	190900	299875785	4755	4755	4755	4755	0
41	20230607	190800	299875785	4755	4755	4755	4755	0
42	20230607	190700	299875785	4755	4755	4755	4755	0
43	20230607	190600	299875785	4755	4755	4755	4755	0
44	20230607	190500	299875785	4755	4755	4755	4755	0
45	20230607	190400	299875785	4755	4755	4755	4755	0
46	20230607	190300	299875785	4755	4755	4755	4755	0
47	20230607	190200	299875785	4755	4755	4755	4755	0
48	20230607	190100	299875785	4755	4755	4755	4755	0
49	20230607	190000	299875785	4755	4755	4755	4755	0
50	20230607	185900	299875785	4755	4755	4755	4755	0
51	20230607	185800	299875785	4755	4755	4755	4755	0
52	20230607	185700	299875785	4755	4755	4755	4755	0
53	20230607	185600	299875785	4755	4755	4755	4755	0
54	20230607	185500	299875785	4755	4755	4755	4755	0
55	20230607	185400	299875785	4755	4755	4755	4755	0
56	20230607	185300	299875785	4755	4755	4755	4755	0
57	20230607	185200	299875785	4755	4755	4755	4755	0
58	20230607	185100	299875785	4755	4755	4755	4755	0
59	20230607	185000	299875785	4755	4755	4755	4755	0
60	20230607	184900	299875785	4755	4755	4755	4755	0
61	20230607	184800	299875785	4755	4755	4755	4755	0
62	20230607	184700	299875785	4755	4755	4755	4755	1718
63	20230607	184600	299875785	4755	4755	4755	4755	0
64	20230607	184500	299875785	4755	4755	4755	4755	0
65	20230607	184400	299875785	4755	4755	4755	4755	0
66	20230607	184300	299875785	4755	4755	4755	4755	0
67	20230607	184200	299875785	4755	4755	4755	4755	0
68	20230607	184100	299875785	4755	4755	4755	4755	0
69	20230607	184000	299875785	4755	4755	4755	4755	0
70	20230607	183900	299875785	4755	4755	4755	4755	0
71	20230607	183800	299875785	4755	4755	4755	4755	0
72	20230607	183700	299875785	4755	4755	4755	4755	0
73	20230607	183600	299875785	4755	4755	4755	4755	0
74	20230607	183500	299875785	4755	4755	4755	4755	0
75	20230607	183400	299875785	4755	4755	4755	4755	0
76	20230607	183300	299875785	4755	4755	4755	4755	0
77	20230607	183200	299875785	4755	4755	4755	4755	0
78	20230607	183100	299875785	4755	4755	4755	4755	0
79	20230607	183000	299875785	4755	4755	4755	4755	0
80	20230607	182900	299875785	4755	4755	4755	4755	0
81	20230607	182800	299875785	4755	4755	4755	4755	0
82	20230607	182700	299875785	4755	4755	4755	4755	0
83	20230607	182600	299875785	4755	4755	4755	4755	0
84	20230607	182500	299875785	4755	4755	4755	4755	0
85	20230607	182400	299875785	4755	4755	4755	4755	0
86	20230607	182300	299875785	4755	4755	4755	4755	0
87	20230607	182200	299875785	4755	4755	4755	4755	0
88	20230607	182100	299875785	4755	4755	4755	4755	0
89	20230607	182000	299875785	4755	4755	4755	4755	0
90	20230607	181900	299875785	4755	4755	4755	4755	0
91	20230607	181800	299875785	4755	4755	4755	4755	0
92	20230607	181700	299875785	4755	4755	4755	4755	1718
93	20230607	181600	299875785	4755	4755	4755	4755	0
94	20230607	181500	299875785	4755	4755	4755	4755	0
95	20230607	181400	299875785	4755	4755	4755	4755	0
96	20230607	181300	299875785	4755	4755	4755	4755	0
97	20230607	181200	299875785	4755	4755	4755	4755	0
98	20230607	181100	299875785	4755	4755	4755	4755	0
99	20230607	181000	299875785	4755	4755	4755	4755	0
100	20230607	180900	299875785	4755	4755	4755	4755	0
101	20230607	180800	299875785	4755	4755	4755	4755	0
102	20230607	180700	299875785	4755	4755	4755	4755	0
103	20230607	180600	299875785	4755	4755	4755	4755	0
104	20230607	180500	299875785	4755	4755	4755	4755	0
105	20230607	180400	299875785	4755	4755	4755	4755	0
106	20230607	180300	299875785	4755	4755	4755	4755	0
107	20230607	180200	299875785	4755	4755	4755	4755	0
108	20230607	180100	299875785	4755	4755	4755	4755	0
109	20230607	180000	299875785	4755	4755	4755	4755	0
110	20230607	175900	299875785	4755	4755	4755	4755	0
111	20230607	175800	299875785	4755	4755	4755	4755	0
112	20230607	175700	299875785	4755	4755	4755	4755	0
113	20230607	175600	299875785	4755	4755	4755	4755	0
114	20230607	175500	299875785	4755	4755	4755	4755	0
115	20230607	175400	299875785	4755	4755	4755	4755	0
116	20230607	175300	299875785	4755	4755	4755	4755	0
117	20230607	175200	299875785	4755	4755	4755	4755	0
118	20230607	175100	299875785	4755	4755	4755	4755	0
119	20230607	175000	299875785	4755	4755	4755	4755	0
120	20230607	174900	299875785	4755	4755	4755	4755	0
121	20230607	174800	299875785	4755	4755	4755	4755	0
122	20230607	174700	299875785	4755	4755	4755	4755	1718
123	20230607	174600	299875785	4755	4755	4755	4755	0
124	20230607	174500	299875785	4755	4755	4755	4755	0
125	20230607	174400	299875785	4755	4755	4755	4755	0
126	20230607	174300	299875785	4755	4755	4755	4755	0
127	20230607	174200	299875785	4755	4755	4755	4755	0
128	20230607	174100	299875785	4755	4755	4755	4755	0
129	20230607	174000	299875785	4755	4755	4755	4755	0
130	20230607	173900	299875785	4755	4755	4755	4755	0
131	20230607	173800	299875785	4755	4755	4755	4755	0
132	20230607	173700	299875785	4755	4755	4755	4755	0
133	20230607	173600	299875785	4755	4755	4755	4755	0
134	20230607	173500	299875785	4755	4755	4755	4755	0
135	20230607	173400	299875785	4755	4755	4755	4755	0
136	20230607	173300	299875785	4755	4755	4755	4755	0
137	20230607	173200	299875785	4755	4755	4755	4755	0
138	20230607	173100	299875785	4755	4755	4755	4755	0
139	20230607	173000	299875785	4755	4755	4755	4755	0
140	20230607	172900	299875785	4755	4755	4755	4755	0
141	20230607	172800	299875785	4755	4755	4755	4755	0
142	20230607	172700	299875785	4755	4755	4755	4755	0
143	20230607	172600	299875785	4755	4755	4755	4755	0
144	20230607	172500	299875785	4755	4755	4755	4755	0
145	20230607	172400	299875785	4755	4755	4755	4755	0
146	20230607	172300	299875785	4755	4755	4755	4755	0
147	20230607	172200	299875785	4755	4755	4755	4755	0
148	20230607	172100	299875785	4755	4755	4755	4755	0
149	20230607	172000	299875785	4755	4755	4755	4755	0
150	20230607	171900	299875785	4755	4755	4755	4755	0
151	20230607	171800	299875785	4755	4755	4755	4755	0
152	20230607	171700	299875785	4755	4755	4755	4755	1718
153	20230607	171600	299875785	4755	4755	4755	4755	0
154	20230607	171500	299875785	4755	4755	4755	4755	0
155	20230607	171400	299875785	4755	4755	4755	4755	0
156	20230607	171300	299875785	4755	4755	4755	4755	0
157	20230607	171200	299875785	4755	4755	4755	4755	0
158	20230607	171100	299875785	4755	4755	4755	4755	0
159	20230607	171000	299875785	4755	4755	4755	4755	0
160	20230607	170900	299875785	4755	4755	4755	4755	0
161	20230607	170800	299875785	4755	4755	4755	4755	0
162	20230607	170700	299875785	4755	4755	4755	4755	0
163	20230607	170600	299875785	4755	4755	4755	4755	0
164	20230607	170500	299875785	4755	4755	4755	4755	0
165	20230607	170400	299875785	4755	4755	4755	4755	0
166	20230607	170300	299875785	4755	4755	4755	4755	0
167	20230607	170200	299875785	4755	4755	4755	4755	0
168	20230607	170100	299875785	4755	4755	4755	4755	0
169	20230607	170000	299875785	4755	4755	4755	4755	0
170	20230607	165900	299875785	4755	4755	4755	4755	0
171	20230607	165800	299875785	4755	4755	4755	4755	0
172	20230607	165700	299875785	4755	4755	4755	4755	0
173	20230607	165600	299875785	4755	4755	4755	4755	0
174	20230607	165500	299875785	4755	4755	4755	4755	0
175	20230607	165400	299875785	4755	4755	4755	4755	0
176	20230607	165300	299875785	4755	4755	4755	4755	0
177	20230607	165200	299875785	4755	4755	4755	4755	0
178	20230607	165100	299875785	4755	4755	4755	4755	0
179	20230607	165000	299875785	4755	4755	4755	4755	0
180	20230607	164900	299875785	4755	4755	4755	4755	0
181	20230607	164800	299875785	4755	4755	4755	4755	0
182	20230607	164700	299875785	4755	4755	4755	4755	1718
183	20230607	164600	299875785	4755	4755	4755	4755	0
184	20230607	164500	299875785	4755	4755	4755	4755	0
185	20230607	164400	299875785	4755	4755	4755	4755	0
186	20230607	164300	299875785	4755	4755	4755	4755	0
187	20230607	164200	299875785	4755	4755	4755	4755	0
188	20230607	164100	299875785	4755	4755	4755	4755	0
189	20230607	164000	299875785	4755	4755	4755	4755	0
190	20230607	163900	299875785	4755	4755	4755	4755	0
191	20230607	163800	299875785	4755	4755	4755	4755	0
192	20230607	163700	299875785	4755	4755	4755	4755	0
193	20230607	163600	299875785	4755	4755	4755	4755	0
194	20230607	163500	299875785	4755	4755	4755	4755	0
195	20230607	163400	299875785	4755	4755	4755	4755	0
196	20230607	163300	299875785	4755	4755	4755	4755	0
197	20230607	163200	299875785	4755	4755	4755	4755	0
198	20230607	163100	299875785	4755	4755	4755	4755	0
199	20230607	163000	299875785	4755	4755	4755	4755	0
200	20230607	162900	299875785	4755	4755	4755	4755	0
201	20230607	162800	299875785	4755	4755	4755	4755	0
202	20230607	162700	299875785	4755	4755	4755	4755	0
203	20230607	162600	299875785	4755	4755	4755	4755	0
204	20230607	162500	299875785	4755	4755	4755	4755	0
205	20230607	162400	299875785	4755	4755	4755	4755	0
206	20230607	162300	299875785	4755	4755	4755	4755	0
207	20230607	162200	299875785	4755	4755	4755	4755	0
208	20230607	162100	299875785	4755	4755	4755	4755	0
209	20230607	162000	299875785	4755	4755	4755	4755	0
210	20230607	161900	299875785	4755	4755	4755	4755	0
211	20230607	161800	299875785	4755	4755	4755	4755	0
212	20230607	161700	299875785	4755	4755	4755	4755	1718
213	20230607	161600	299875785	4755	4755	4755	4755	0
214	20230607	161500	299875785	4755	4755	4755	4755	0
215	20230607	161400	299875785	4755	4755	4755	4755	0
216	20230607	161300	299875785	4755	4755	4755	4755	0
217	20230607	161200	299875785	4755	4755	4755	4755	0
218	20230607	161100	299875785	4755	4755	4755	4755	0
219	20230607	161000	299875785	4755	4755	4755	4755	0
220	20230607	160900	299875785	4755	4755	4755	4755	0
221	20230607	160800	299875785	4755	4755	4755	4755	0
222	20230607	160700	299875785	4755	4755	4755	4755	0
223	20230607	160600	299875785	4755	4755	4755	4755	0
224	20230607	160500	299875785	4755	4755	4755	4755	0
225	20230607	160400	299875785	4755	4755	4755	4755	0
226	20230607	160300	299875785	4755	4755	4755	4755	0
227	20230607	160200	299875785	4755	4755	4755	4755	0
228	20230607	160100	299875785	4755	4755	4755	4755	0
229	20230607	160000	299875785	4755	4755	4755	4755	0
230	20230607	155900	299875785	4755	4755	4755	4755	0
231	20230607	155800	299875785	4755	4755	4755	4755	0
232	20230607	155700	299875785	4755	4755	4755	4755	0
233	20230607	155600	299875785	4755	4755	4755	4755	0
234	20230607	155500	299875785	4755	4755	4755	4755	0
235	20230607	155400	299875785	4755	4755	4755	4755	0
236	20230607	155300	299875785	4755	4755	4755	4755	0
237	20230607	155200	299875785	4755	4755	4755	4755	0
238	20230607	155100	299875785	4755	4755	4755	4755	0
239	20230607	155000	299875785	4755	4755	4755	4755	0
240	20230607	154900	299875785	4755	4755	4755	4755	0
241	20230607	154800	299875785	4755	4755	4755	4755	0
242	20230607	154700	299875785	4755	4755	4755	4755	1718
243	20230607	154600	299875785	4755	4755	4755	4755	0
244	20230607	154500	299875785	4755	4755	4755	4755	0
245	20230607	154400	299875785	4755	4755	4755	4755	0
246	20230607	154300	299875785	4755	4755	4755	4755	0
247	20230607	154200	299875785	4755	4755	4755	4755	0
248	20230607	154100	299875785	4755	4755	4755	4755	0
249	20230607	154000	299875785	4755	4755	4755	4755	0
250	20230607	153900	299875785	4755	4755	4755	4755	0
251	20230607	153800	299875785	4755	4755	4755	4755	0
252	20230607	153700	299875785	4755	4755	4755	4755	0
253	20230607	153600	299875785	4755	4755	4755	4755	0
254	20230607	153500	299875785	4755	4755	4755	4755	0
255	20230607	153400	299875785	4755	4755	4755	4755	0
256	20230607	153300	299875785	4755	4755	4755	4755	0
257	20230607	153200	299875785	4755	4755	4755	4755	0
258	20230607	153100	299875785	4755	4755	4755	4755	0
259	20230607	153000	299875785	4755	4755	4755	4755	1718
260	20230607	152900	291706695	4740	4740	4740	4740	0
261	20230607	152800	291706695	4740	4740	4740	4740	0
262	20230607	152700	291706695	4740	4740	4740	4740	0
263	20230607	152600	291706695	4740	4740	4740	4740	0
264	20230607	152500	291706695	4740	4740	4740	4740	0
265	20230607	152400	291706695	4740	4740	4740	4740	0
266	20230607	152300	291706695	4740	4740	4740	4740	0
267	20230607	152200	291706695	4740	4740	4740	4740	0
268	20230607	152100	291706695	4740	4740	4740	4740	0
269	20230607	152000	291706695	4740	4740	4740	4740	0
270	20230607	151900	291706695	4740	4740	4740	4740	0
271	20230607	151800	291706695	4740	4740	4740	4720	89
272	20230607	151700	291284875	4740	4740	4740	4740	0
273	20230607	151600	291284875	4740	4730	4740	4730	142
274	20230607	151500	290612120	4730	4730	4730	4730	0
275	20230607	151400	290612120	4730	4730	4730	4730	0
276	20230607	151300	290612120	4730	4730	4730	4730	1
277	20230607	151200	290607390	4715	4715	4715	4715	1
278	20230607	151100	290602675	4730	4730	4730	4730	0
279	20230607	151000	290602675	4730	4730	4730	4730	0
280	20230607	150900	290602675	4730	4730	4730	4730	0
281	20230607	150800	290602675	4730	4730	4730	4730	0
282	20230607	150700	290602675	4730	4730	4730	4730	0
283	20230607	150600	290602675	4730	4730	4730	4730	0
284	20230607	150500	290602675	4730	4730	4730	4730	0
285	20230607	150400	290602675	4730	4730	4730	4730	7
286	20230607	150300	290569565	4705	4705	4705	4705	0
287	20230607	150200	290569565	4705	4705	4705	4705	0
288	20230607	150100	290569565	4705	4705	4705	4705	0
289	20230607	150000	290569565	4705	4705	4705	4705	265
290	20230607	145900	289322740	4700	4700	4700	4700	0
291	20230607	145800	289322740	4700	4700	4700	4700	0
292	20230607	145700	289322740	4700	4720	4730	4700	1459
293	20230607	145600	282429925	4720	4720	4720	4720	100
294	20230607	145500	281957925	4720	4720	4720	4720	0
295	20230607	145400	281957925	4720	4720	4720	4720	0
296	20230607	145300	281957925	4720	4720	4720	4720	46
297	20230607	145200	281740805	4725	4725	4725	4725	0
298	20230607	145100	281740805	4725	4725	4725	4725	0
299	20230607	145000	281740805	4725	4725	4725	4725	5
300	20230607	144900	281717180	4700	4700	4700	4700	0
301	20230607	144800	281717180	4700	4700	4700	4700	0
302	20230607	144700	281717180	4700	4700	4700	4700	0
303	20230607	144600	281717180	4700	4700	4700	4700	0
304	20230607	144500	281717180	4700	4700	4700	4700	38
305	20230607	144400	281538580	4730	4730	4730	4730	0
306	20230607	144300	281538580	4730	4730	4730	4730	0
307	20230607	144200	281538580	4730	4725	4730	4725	20
308	20230607	144100	281444035	4710	4710	4710	4710	0
309	20230607	144000	281444035	4710	4715	4715	4710	13
310	20230607	143900	281382745	4710	4695	4710	4695	518
311	20230607	143800	278950465	4725	4725	4725	4725	0
312	20230607	143700	278950465	4725	4725	4725	4725	0
313	20230607	143600	278950465	4725	4725	4725	4725	0
314	20230607	143500	278950465	4725	4725	4725	4725	0
315	20230607	143400	278950465	4725	4725	4725	4725	1
316	20230607	143300	278945740	4730	4730	4730	4730	0
317	20230607	143200	278945740	4730	4730	4730	4730	0
318	20230607	143100	278945740	4730	4730	4730	4730	0
319	20230607	143000	278945740	4730	4730	4730	4730	0
320	20230607	142900	278945740	4730	4730	4730	4730	0
321	20230607	142800	278945740	4730	4730	4730	4730	0
322	20230607	142700	278945740	4730	4730	4730	4730	0
323	20230607	142600	278945740	4730	4730	4730	4730	0
324	20230607	142500	278945740	4730	4730	4730	4730	0
325	20230607	142400	278945740	4730	4730	4730	4730	0
326	20230607	142300	278945740	4730	4730	4730	4730	0
327	20230607	142200	278945740	4730	4730	4730	4730	0
328	20230607	142100	278945740	4730	4730	4730	4730	0
329	20230607	142000	278945740	4730	4730	4730	4730	0
330	20230607	141900	278945740	4730	4730	4730	4730	1
331	20230607	141800	278941010	4730	4730	4730	4730	0
332	20230607	141700	278941010	4730	4730	4730	4730	3
333	20230607	141600	278926820	4735	4735	4735	4735	0
334	20230607	141500	278926820	4735	4735	4735	4735	0
335	20230607	141400	278926820	4735	4735	4735	4735	0
336	20230607	141300	278926820	4735	4735	4735	4735	0
337	20230607	141200	278926820	4735	4735	4735	4735	0
338	20230607	141100	278926820	4735	4735	4735	4735	0
339	20230607	141000	278926820	4735	4735	4735	4735	0
340	20230607	140900	278926820	4735	4735	4735	4735	0
341	20230607	140800	278926820	4735	4735	4735	4735	0
342	20230607	140700	278926820	4735	4730	4735	4730	4
343	20230607	140600	278907895	4695	4695	4695	4695	0
344	20230607	140500	278907895	4695	4695	4695	4695	0
345	20230607	140400	278907895	4695	4695	4695	4695	0
346	20230607	140300	278907895	4695	4695	4695	4695	3
347	20230607	140200	278893810	4690	4690	4690	4690	0
348	20230607	140100	278893810	4690	4725	4725	4690	164
349	20230607	140000	278123480	4735	4735	4735	4735	0
350	20230607	135900	278123480	4735	4735	4735	4735	0
351	20230607	135800	278123480	4735	4735	4735	4735	0
352	20230607	135700	278123480	4735	4735	4735	4735	0
353	20230607	135600	278123480	4735	4735	4735	4735	0
354	20230607	135500	278123480	4735	4730	4735	4730	2
355	20230607	135400	278114015	4725	4725	4725	4725	0
356	20230607	135300	278114015	4725	4725	4725	4725	0
357	20230607	135200	278114015	4725	4725	4725	4725	20
358	20230607	135100	278019515	4725	4725	4725	4725	0
359	20230607	135000	278019515	4725	4725	4725	4725	0
360	20230607	134900	278019515	4725	4725	4725	4725	0
361	20230607	134800	278019515	4725	4720	4725	4720	66
362	20230607	134700	277707670	4725	4725	4725	4725	0
363	20230607	134600	277707670	4725	4725	4725	4725	0
364	20230607	134500	277707670	4725	4725	4725	4725	0
365	20230607	134400	277707670	4725	4725	4725	4725	0
366	20230607	134300	277707670	4725	4725	4725	4725	50
367	20230607	134200	277471420	4725	4725	4725	4725	0
368	20230607	134100	277471420	4725	4725	4725	4725	1
369	20230607	134000	277466695	4720	4720	4720	4720	0
370	20230607	133900	277466695	4720	4720	4720	4720	0
371	20230607	133800	277466695	4720	4720	4720	4720	0
372	20230607	133700	277466695	4720	4720	4720	4720	6
373	20230607	133600	277438375	4720	4720	4720	4720	0
374	20230607	133500	277438375	4720	4720	4720	4720	0
375	20230607	133400	277438375	4720	4720	4720	4720	1
376	20230607	133300	277433655	4720	4720	4720	4720	1
377	20230607	133200	277428935	4720	4720	4720	4720	32
378	20230607	133100	277277895	4720	4720	4720	4720	2
379	20230607	133000	277268455	4725	4720	4725	4720	27
380	20230607	132900	277140885	4725	4725	4725	4725	50
381	20230607	132800	276904635	4725	4725	4725	4725	0
382	20230607	132700	276904635	4725	4725	4725	4725	0
383	20230607	132600	276904635	4725	4725	4725	4725	0
384	20230607	132500	276904635	4725	4725	4725	4725	0
385	20230607	132400	276904635	4725	4725	4725	4725	0
386	20230607	132300	276904635	4725	4725	4730	4725	125
387	20230607	132200	276313660	4720	4715	4720	4715	98
388	20230607	132100	275851175	4715	4715	4715	4715	0
389	20230607	132000	275851175	4715	4710	4715	4710	300
390	20230607	131900	274436805	4710	4710	4710	4710	20
391	20230607	131800	274342605	4710	4710	4710	4710	0
392	20230607	131700	274342605	4710	4715	4715	4675	1269
393	20230607	131600	268391525	4720	4720	4720	4720	0
394	20230607	131500	268391525	4720	4720	4720	4720	0
395	20230607	131400	268391525	4720	4720	4720	4720	0
396	20230607	131300	268391525	4720	4720	4720	4720	0
397	20230607	131200	268391525	4720	4720	4720	4720	19
398	20230607	131100	268301845	4715	4715	4715	4715	0
399	20230607	131000	268301845	4715	4715	4715	4715	1
400	20230607	130900	268297130	4715	4715	4715	4715	1
401	20230607	130800	268292415	4715	4720	4720	4715	30
402	20230607	130700	268150820	4715	4715	4715	4715	0
403	20230607	130600	268150820	4715	4715	4715	4715	2
404	20230607	130500	268141390	4720	4720	4720	4720	16
405	20230607	130400	268065870	4720	4720	4720	4720	50
406	20230607	130300	267829870	4720	4720	4720	4720	12
407	20230607	130200	267773230	4720	4720	4720	4720	12
408	20230607	130100	267716590	4720	4720	4720	4720	326
409	20230607	130000	266177870	4725	4725	4725	4725	10
410	20230607	125900	266130620	4735	4735	4735	4735	0
411	20230607	125800	266130620	4735	4735	4735	4735	0
412	20230607	125700	266130620	4735	4735	4735	4735	0
413	20230607	125600	266130620	4735	4735	4735	4735	0
414	20230607	125500	266130620	4735	4735	4735	4735	0
415	20230607	125400	266130620	4735	4735	4735	4735	0
416	20230607	125300	266130620	4735	4735	4735	4735	0
417	20230607	125200	266130620	4735	4735	4735	4735	1
418	20230607	125100	266125885	4735	4735	4735	4735	0
419	20230607	125000	266125885	4735	4735	4735	4735	0
420	20230607	124900	266125885	4735	4735	4735	4735	0
421	20230607	124800	266125885	4735	4735	4735	4735	0
422	20230607	124700	266125885	4735	4735	4735	4735	0
423	20230607	124600	266125885	4735	4735	4735	4735	0
424	20230607	124500	266125885	4735	4735	4735	4735	0
425	20230607	124400	266125885	4735	4735	4735	4735	1
426	20230607	124300	266121150	4735	4735	4735	4735	0
427	20230607	124200	266121150	4735	4735	4735	4735	0
428	20230607	124100	266121150	4735	4735	4735	4735	0
429	20230607	124000	266121150	4735	4735	4735	4735	0
430	20230607	123900	266121150	4735	4735	4735	4735	1
431	20230607	123800	266116415	4720	4720	4720	4720	0
432	20230607	123700	266116415	4720	4720	4720	4720	0
433	20230607	123600	266116415	4720	4720	4720	4720	0
434	20230607	123500	266116415	4720	4720	4720	4720	0
435	20230607	123400	266116415	4720	4720	4720	4720	0
436	20230607	123300	266116415	4720	4720	4720	4720	720
437	20230607	123200	262718015	4720	4720	4720	4720	2300
438	20230607	123100	251862015	4720	4720	4720	4720	0
439	20230607	123000	251862015	4720	4720	4720	4720	0
440	20230607	122900	251862015	4720	4720	4720	4720	0
441	20230607	122800	251862015	4720	4720	4720	4720	0
442	20230607	122700	251862015	4720	4720	4720	4720	30
443	20230607	122600	251720415	4750	4745	4750	4745	400
444	20230607	122500	249820460	4745	4745	4745	4745	0
445	20230607	122400	249820460	4745	4745	4745	4745	0
446	20230607	122300	249820460	4745	4745	4745	4745	1
447	20230607	122200	249815715	4750	4750	4750	4750	0
448	20230607	122100	249815715	4750	4750	4750	4750	0
449	20230607	122000	249815715	4750	4750	4750	4750	0
450	20230607	121900	249815715	4750	4750	4750	4750	0
451	20230607	121800	249815715	4750	4750	4750	4750	0
452	20230607	121700	249815715	4750	4730	4750	4730	1003
453	20230607	121600	245054020	4730	4725	4730	4725	42
454	20230607	121500	244855565	4725	4730	4730	4725	108
455	20230607	121400	244344740	4715	4715	4715	4715	0
456	20230607	121300	244344740	4715	4715	4715	4715	0
457	20230607	121200	244344740	4715	4715	4715	4715	0
458	20230607	121100	244344740	4715	4715	4715	4715	0
459	20230607	121000	244344740	4715	4715	4715	4715	4
460	20230607	120900	244325880	4735	4735	4735	4735	0
461	20230607	120800	244325880	4735	4735	4735	4735	0
462	20230607	120700	244325880	4735	4740	4740	4735	42
463	20230607	120600	244126810	4740	4740	4740	4740	1
464	20230607	120500	244122070	4740	4740	4740	4740	1
465	20230607	120400	244117330	4740	4735	4740	4735	20
466	20230607	120300	244022580	4710	4710	4710	4710	0
467	20230607	120200	244022580	4710	4710	4710	4710	0
468	20230607	120100	244022580	4710	4710	4710	4710	0
469	20230607	120000	244022580	4710	4710	4710	4710	0
470	20230607	115900	244022580	4710	4710	4710	4710	6
471	20230607	115800	243994320	4735	4735	4735	4735	10
472	20230607	115700	243946970	4740	4740	4740	4740	0
473	20230607	115600	243946970	4740	4740	4740	4740	0
474	20230607	115500	243946970	4740	4740	4740	4740	0
475	20230607	115400	243946970	4740	4740	4740	4740	0
476	20230607	115300	243946970	4740	4740	4740	4740	0
477	20230607	115200	243946970	4740	4740	4740	4740	0
478	20230607	115100	243946970	4740	4740	4740	4740	0
479	20230607	115000	243946970	4740	4740	4740	4740	1
480	20230607	114900	243942230	4740	4740	4740	4740	0
481	20230607	114800	243942230	4740	4740	4740	4740	65
482	20230607	114700	243634130	4735	4735	4735	4735	0
483	20230607	114600	243634130	4735	4730	4735	4695	108
484	20230607	114500	243123575	4740	4740	4740	4740	0
485	20230607	114400	243123575	4740	4740	4740	4740	219
486	20230607	114300	242085515	4735	4730	4735	4730	166
487	20230607	114200	241299525	4730	4730	4730	4730	78
488	20230607	114100	240930585	4730	4730	4730	4730	37
489	20230607	114000	240755575	4735	4725	4735	4725	422
490	20230607	113900	238759560	4725	4725	4725	4725	0
491	20230607	113800	238759560	4725	4725	4725	4725	28
492	20230607	113700	238627260	4725	4725	4725	4725	164
493	20230607	113600	237852360	4725	4725	4725	4725	1
494	20230607	113500	237847635	4720	4720	4720	4720	14
495	20230607	113400	237781555	4720	4715	4720	4715	276
496	20230607	113300	236478935	4690	4690	4690	4690	0
497	20230607	113200	236478935	4690	4690	4690	4690	0
498	20230607	113100	236478935	4690	4690	4690	4690	0
499	20230607	113000	236478935	4690	4690	4690	4690	0
500	20230607	112900	236478935	4690	4690	4690	4690	0
501	20230607	112800	236478935	4690	4725	4725	4690	494
502	20230607	112700	234159375	4725	4725	4725	4725	0
503	20230607	112600	234159375	4725	4725	4725	4725	48
504	20230607	112500	233932575	4725	4725	4725	4725	164
505	20230607	112400	233157675	4725	4725	4725	4725	1
506	20230607	112300	233152950	4730	4730	4730	4730	105
507	20230607	112200	232656300	4730	4715	4730	4715	59
508	20230607	112100	232377750	4710	4705	4710	4705	22
509	20230607	112000	232274135	4700	4695	4700	4695	558
510	20230607	111900	229653825	4690	4690	4690	4690	3
511	20230607	111800	229639755	4690	4690	4690	4690	699
512	20230607	111700	226361445	4685	4685	4685	4685	0
513	20230607	111600	226361445	4685	4685	4685	4685	0
514	20230607	111500	226361445	4685	4685	4685	4685	0
515	20230607	111400	226361445	4685	4685	4685	4685	0
516	20230607	111300	226361445	4685	4695	4695	4685	56
517	20230607	111200	226098785	4685	4685	4685	4685	0
518	20230607	111100	226098785	4685	4685	4685	4685	0
519	20230607	111000	226098785	4685	4685	4685	4685	0
520	20230607	110900	226098785	4685	4700	4700	4685	204
521	20230607	110800	225140045	4700	4700	4700	4700	0
522	20230607	110700	225140045	4700	4700	4700	4700	50
523	20230607	110600	224905045	4700	4700	4700	4700	1
524	20230607	110500	224900345	4700	4690	4700	4690	452
525	20230607	110400	222776125	4690	4690	4690	4690	0
526	20230607	110300	222776125	4690	4680	4690	4680	20
527	20230607	110200	222682390	4675	4675	4675	4675	4
528	20230607	110100	222663690	4680	4665	4680	4665	42
529	20230607	110000	222467145	4665	4665	4665	4665	33
530	20230607	105900	222313200	4680	4680	4680	4680	0
531	20230607	105800	222313200	4680	4680	4680	4680	0
532	20230607	105700	222313200	4680	4680	4680	4680	0
533	20230607	105600	222313200	4680	4680	4680	4680	1
534	20230607	105500	222308520	4680	4690	4690	4680	96
535	20230607	105400	221858770	4695	4685	4695	4685	1073
536	20230607	105300	216828615	4680	4680	4685	4680	14637
537	20230607	105200	148326955	4680	4680	4680	4680	0
538	20230607	105100	148326955	4680	4680	4680	4680	0
539	20230607	105000	148326955	4680	4675	4685	4675	826
540	20230607	104900	144461090	4675	4640	4675	4640	13699
541	20230607	104800	80759750	4640	4640	4640	4640	1
542	20230607	104700	80755110	4635	4630	4635	4630	1505
543	20230607	104600	73779480	4630	4630	4630	4630	0
544	20230607	104500	73779480	4630	4630	4630	4630	50
545	20230607	104400	73547980	4630	4630	4630	4630	10
546	20230607	104300	73501680	4635	4635	4635	4635	0
547	20230607	104200	73501680	4635	4635	4635	4635	0
548	20230607	104100	73501680	4635	4630	4635	4630	5
549	20230607	104000	73478515	4625	4625	4625	4625	10
550	20230607	103900	73432265	4625	4625	4625	4625	0
551	20230607	103800	73432265	4625	4625	4625	4625	0
552	20230607	103700	73432265	4625	4625	4625	4625	0
553	20230607	103600	73432265	4625	4625	4625	4625	475
554	20230607	103500	71235390	4625	4625	4625	4625	1
555	20230607	103400	71230765	4590	4590	4590	4590	0
556	20230607	103300	71230765	4590	4595	4595	4590	142
557	20230607	103200	70578870	4595	4595	4595	4595	29
558	20230607	103100	70445615	4595	4590	4595	4585	288
559	20230607	103000	69124845	4585	4590	4590	4585	530
560	20230607	102900	66694285	4600	4600	4600	4600	2
561	20230607	102800	66685085	4600	4600	4600	4600	7
562	20230607	102700	66652885	4600	4610	4610	4600	151
563	20230607	102600	65957970	4605	4605	4605	4605	0
564	20230607	102500	65957970	4605	4605	4605	4605	0
565	20230607	102400	65957970	4605	4605	4605	4605	0
566	20230607	102300	65957970	4605	4605	4605	4605	0
567	20230607	102200	65957970	4605	4605	4605	4605	100
568	20230607	102100	65497470	4605	4610	4610	4605	200
569	20230607	102000	64576300	4610	4610	4610	4610	644
570	20230607	101900	61607460	4625	4625	4625	4625	0
571	20230607	101800	61607460	4625	4625	4625	4625	0
572	20230607	101700	61607460	4625	4625	4625	4625	24
573	20230607	101600	61496460	4625	4625	4625	4625	3
574	20230607	101500	61482585	4625	4625	4625	4625	35
575	20230607	101400	61320710	4625	4625	4625	4625	71
576	20230607	101300	60992335	4625	4625	4625	4625	78
577	20230607	101200	60631585	4625	4625	4625	4625	0
578	20230607	101100	60631585	4625	4625	4625	4625	1
579	20230607	101000	60626960	4605	4605	4605	4605	1
580	20230607	100900	60622355	4600	4605	4605	4600	1060
581	20230607	100800	55742245	4630	4630	4630	4630	0
582	20230607	100700	55742245	4630	4630	4630	4630	0
583	20230607	100600	55742245	4630	4630	4630	4630	0
584	20230607	100500	55742245	4630	4605	4630	4605	223
585	20230607	100400	54710330	4630	4630	4630	4630	1
586	20230607	100300	54705700	4605	4605	4605	4605	0
587	20230607	100200	54705700	4605	4605	4605	4605	89
588	20230607	100100	54295855	4605	4625	4625	4605	435
589	20230607	100000	52287435	4625	4630	4630	4625	165
590	20230607	095900	51524240	4630	4630	4630	4630	86
591	20230607	095800	51126060	4630	4630	4630	4630	426
592	20230607	095700	49153680	4635	4635	4635	4635	1
593	20230607	095600	49149045	4630	4630	4630	4630	530
594	20230607	095500	46695145	4635	4635	4635	4635	0
595	20230607	095400	46695145	4635	4635	4635	4635	42
596	20230607	095300	46500475	4635	4635	4635	4635	0
597	20230607	095200	46500475	4635	4635	4635	4635	458
598	20230607	095100	44377645	4635	4635	4635	4635	0
599	20230607	095000	44377645	4635	4635	4635	4635	42
600	20230607	094900	44182975	4635	4635	4635	4635	21
601	20230607	094800	44085640	4645	4645	4645	4645	0
602	20230607	094700	44085640	4645	4645	4645	4645	1940
603	20230607	094600	35074340	4640	4640	4640	4640	15
604	20230607	094500	35004740	4645	4650	4650	4645	268
605	20230607	094400	33759870	4650	4650	4650	4650	0
606	20230607	094300	33759870	4650	4650	4650	4650	0
607	20230607	094200	33759870	4650	4650	4650	4650	0
608	20230607	094100	33759870	4650	4650	4650	4650	0
609	20230607	094000	33759870	4650	4650	4650	4650	0
610	20230607	093900	33759870	4650	4650	4650	4650	10
611	20230607	093800	33713370	4650	4650	4650	4650	0
612	20230607	093700	33713370	4650	4655	4655	4650	607
613	20230607	093600	30890815	4655	4655	4655	4655	0
614	20230607	093500	30890815	4655	4655	4655	4655	201
615	20230607	093400	29955160	4670	4670	4670	4670	10
616	20230607	093300	29908460	4655	4655	4655	4655	20
617	20230607	093200	29815360	4670	4670	4670	4670	0
618	20230607	093100	29815360	4670	4670	4670	4670	0
619	20230607	093000	29815360	4670	4670	4670	4670	1
620	20230607	092900	29810690	4645	4655	4655	4645	3001
621	20230607	092800	15870045	4655	4635	4655	4635	896
622	20230607	092700	11703750	4645	4645	4645	4645	0
623	20230607	092600	11703750	4645	4645	4645	4645	0
624	20230607	092500	11703750	4645	4645	4645	4645	0
625	20230607	092400	11703750	4645	4640	4645	4640	600
626	20230607	092300	8917250	4640	4640	4640	4640	0
627	20230607	092200	8917250	4640	4640	4640	4640	0
628	20230607	092100	8917250	4640	4640	4640	4640	0
629	20230607	092000	8917250	4640	4640	4640	4640	6
630	20230607	091900	8889410	4640	4640	4640	4640	149
631	20230607	091800	8198050	4645	4645	4645	4645	108
632	20230607	091700	7696390	4645	4645	4645	4645	0
633	20230607	091600	7696390	4645	4645	4645	4645	0
634	20230607	091500	7696390	4645	4650	4650	4645	12
635	20230607	091400	7640645	4650	4645	4650	4645	36
636	20230607	091300	7473330	4640	4640	4640	4640	0
637	20230607	091200	7473330	4640	4640	4640	4640	3
638	20230607	091100	7459410	4630	4630	4630	4630	100
639	20230607	091000	6996410	4630	4630	4630	4630	0
640	20230607	090900	6996410	4630	4630	4630	4630	0
641	20230607	090800	6996410	4630	4630	4630	4630	0
642	20230607	090700	6996410	4630	4640	4645	4630	19
643	20230607	090600	6908320	4635	4635	4635	4635	0
644	20230607	090500	6908320	4635	4630	4635	4630	86
645	20230607	090400	6509780	4630	4630	4630	4630	111
646	20230607	090300	5995850	4630	4630	4630	4630	26
647	20230607	090200	5875470	4630	4630	4630	4630	0
648	20230607	090100	5875470	4630	4630	4630	4630	0
649	20230607	090000	5875470	4630	4630	4630	4630	1269