KissMeData/154040/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203900	201747735	2500	2500	2500	2500	2865
3	20230608	203800	201747735	2500	2500	2500	2500	0
4	20230608	203700	201747735	2500	2500	2500	2500	0
5	20230608	203600	201747735	2500	2500	2500	2500	0
6	20230608	203500	201747735	2500	2500	2500	2500	0
7	20230608	203400	201747735	2500	2500	2500	2500	0
8	20230608	203300	201747735	2500	2500	2500	2500	0
9	20230608	203200	201747735	2500	2500	2500	2500	0
10	20230608	203100	201747735	2500	2500	2500	2500	0
11	20230608	203000	201747735	2500	2500	2500	2500	0
12	20230608	202900	201747735	2500	2500	2500	2500	0
13	20230608	202800	201747735	2500	2500	2500	2500	0
14	20230608	202700	201747735	2500	2500	2500	2500	0
15	20230608	202600	201747735	2500	2500	2500	2500	0
16	20230608	202500	201747735	2500	2500	2500	2500	0
17	20230608	202400	201747735	2500	2500	2500	2500	0
18	20230608	202300	201747735	2500	2500	2500	2500	0
19	20230608	202200	201747735	2500	2500	2500	2500	0
20	20230608	202100	201747735	2500	2500	2500	2500	0
21	20230608	202000	201747735	2500	2500	2500	2500	0
22	20230608	201900	201747735	2500	2500	2500	2500	0
23	20230608	201800	201747735	2500	2500	2500	2500	0
24	20230608	201700	201747735	2500	2500	2500	2500	0
25	20230608	201600	201747735	2500	2500	2500	2500	0
26	20230608	201500	201747735	2500	2500	2500	2500	0
27	20230608	201400	201747735	2500	2500	2500	2500	0
28	20230608	201300	201747735	2500	2500	2500	2500	0
29	20230608	201200	201747735	2500	2500	2500	2500	0
30	20230608	201100	201747735	2500	2500	2500	2500	0
31	20230608	201000	201747735	2500	2500	2500	2500	0
32	20230608	200900	201747735	2500	2500	2500	2500	2865
33	20230608	200800	201747735	2500	2500	2500	2500	0
34	20230608	200700	201747735	2500	2500	2500	2500	0
35	20230608	200600	201747735	2500	2500	2500	2500	0
36	20230608	200500	201747735	2500	2500	2500	2500	0
37	20230608	200400	201747735	2500	2500	2500	2500	0
38	20230608	200300	201747735	2500	2500	2500	2500	0
39	20230608	200200	201747735	2500	2500	2500	2500	0
40	20230608	200100	201747735	2500	2500	2500	2500	0
41	20230608	200000	201747735	2500	2500	2500	2500	0
42	20230608	195900	201747735	2500	2500	2500	2500	0
43	20230608	195800	201747735	2500	2500	2500	2500	0
44	20230608	195700	201747735	2500	2500	2500	2500	0
45	20230608	195600	201747735	2500	2500	2500	2500	0
46	20230608	195500	201747735	2500	2500	2500	2500	0
47	20230608	195400	201747735	2500	2500	2500	2500	0
48	20230608	195300	201747735	2500	2500	2500	2500	0
49	20230608	195200	201747735	2500	2500	2500	2500	0
50	20230608	195100	201747735	2500	2500	2500	2500	0
51	20230608	195000	201747735	2500	2500	2500	2500	0
52	20230608	194900	201747735	2500	2500	2500	2500	0
53	20230608	194800	201747735	2500	2500	2500	2500	0
54	20230608	194700	201747735	2500	2500	2500	2500	0
55	20230608	194600	201747735	2500	2500	2500	2500	0
56	20230608	194500	201747735	2500	2500	2500	2500	0
57	20230608	194400	201747735	2500	2500	2500	2500	0
58	20230608	194300	201747735	2500	2500	2500	2500	0
59	20230608	194200	201747735	2500	2500	2500	2500	0
60	20230608	194100	201747735	2500	2500	2500	2500	0
61	20230608	194000	201747735	2500	2500	2500	2500	0
62	20230608	193900	201747735	2500	2500	2500	2500	2865
63	20230608	193800	201747735	2500	2500	2500	2500	0
64	20230608	193700	201747735	2500	2500	2500	2500	0
65	20230608	193600	201747735	2500	2500	2500	2500	0
66	20230608	193500	201747735	2500	2500	2500	2500	0
67	20230608	193400	201747735	2500	2500	2500	2500	0
68	20230608	193300	201747735	2500	2500	2500	2500	0
69	20230608	193200	201747735	2500	2500	2500	2500	0
70	20230608	193100	201747735	2500	2500	2500	2500	0
71	20230608	193000	201747735	2500	2500	2500	2500	0
72	20230608	192900	201747735	2500	2500	2500	2500	0
73	20230608	192800	201747735	2500	2500	2500	2500	0
74	20230608	192700	201747735	2500	2500	2500	2500	0
75	20230608	192600	201747735	2500	2500	2500	2500	0
76	20230608	192500	201747735	2500	2500	2500	2500	0
77	20230608	192400	201747735	2500	2500	2500	2500	0
78	20230608	192300	201747735	2500	2500	2500	2500	0
79	20230608	192200	201747735	2500	2500	2500	2500	0
80	20230608	192100	201747735	2500	2500	2500	2500	0
81	20230608	192000	201747735	2500	2500	2500	2500	0
82	20230608	191900	201747735	2500	2500	2500	2500	0
83	20230608	191800	201747735	2500	2500	2500	2500	0
84	20230608	191700	201747735	2500	2500	2500	2500	0
85	20230608	191600	201747735	2500	2500	2500	2500	0
86	20230608	191500	201747735	2500	2500	2500	2500	0
87	20230608	191400	201747735	2500	2500	2500	2500	0
88	20230608	191300	201747735	2500	2500	2500	2500	0
89	20230608	191200	201747735	2500	2500	2500	2500	0
90	20230608	191100	201747735	2500	2500	2500	2500	0
91	20230608	191000	201747735	2500	2500	2500	2500	0
92	20230608	190900	201747735	2500	2500	2500	2500	2865
93	20230608	190800	201747735	2500	2500	2500	2500	0
94	20230608	190700	201747735	2500	2500	2500	2500	0
95	20230608	190600	201747735	2500	2500	2500	2500	0
96	20230608	190500	201747735	2500	2500	2500	2500	0
97	20230608	190400	201747735	2500	2500	2500	2500	0
98	20230608	190300	201747735	2500	2500	2500	2500	0
99	20230608	190200	201747735	2500	2500	2500	2500	0
100	20230608	190100	201747735	2500	2500	2500	2500	0
101	20230608	190000	201747735	2500	2500	2500	2500	0
102	20230608	185900	201747735	2500	2500	2500	2500	0
103	20230608	185800	201747735	2500	2500	2500	2500	0
104	20230608	185700	201747735	2500	2500	2500	2500	0
105	20230608	185600	201747735	2500	2500	2500	2500	0
106	20230608	185500	201747735	2500	2500	2500	2500	0
107	20230608	185400	201747735	2500	2500	2500	2500	0
108	20230608	185300	201747735	2500	2500	2500	2500	0
109	20230608	185200	201747735	2500	2500	2500	2500	0
110	20230608	185100	201747735	2500	2500	2500	2500	0
111	20230608	185000	201747735	2500	2500	2500	2500	0
112	20230608	184900	201747735	2500	2500	2500	2500	0
113	20230608	184800	201747735	2500	2500	2500	2500	0
114	20230608	184700	201747735	2500	2500	2500	2500	0
115	20230608	184600	201747735	2500	2500	2500	2500	0
116	20230608	184500	201747735	2500	2500	2500	2500	0
117	20230608	184400	201747735	2500	2500	2500	2500	0
118	20230608	184300	201747735	2500	2500	2500	2500	0
119	20230608	184200	201747735	2500	2500	2500	2500	0
120	20230608	184100	201747735	2500	2500	2500	2500	0
121	20230608	184000	201747735	2500	2500	2500	2500	0
122	20230608	183900	201747735	2500	2500	2500	2500	2865
123	20230608	183800	201747735	2500	2500	2500	2500	0
124	20230608	183700	201747735	2500	2500	2500	2500	0
125	20230608	183600	201747735	2500	2500	2500	2500	0
126	20230608	183500	201747735	2500	2500	2500	2500	0
127	20230608	183400	201747735	2500	2500	2500	2500	0
128	20230608	183300	201747735	2500	2500	2500	2500	0
129	20230608	183200	201747735	2500	2500	2500	2500	0
130	20230608	183100	201747735	2500	2500	2500	2500	0
131	20230608	183000	201747735	2500	2500	2500	2500	0
132	20230608	182900	201747735	2500	2500	2500	2500	0
133	20230608	182800	201747735	2500	2500	2500	2500	0
134	20230608	182700	201747735	2500	2500	2500	2500	0
135	20230608	182600	201747735	2500	2500	2500	2500	0
136	20230608	182500	201747735	2500	2500	2500	2500	0
137	20230608	182400	201747735	2500	2500	2500	2500	0
138	20230608	182300	201747735	2500	2500	2500	2500	0
139	20230608	182200	201747735	2500	2500	2500	2500	0
140	20230608	182100	201747735	2500	2500	2500	2500	0
141	20230608	182000	201747735	2500	2500	2500	2500	0
142	20230608	181900	201747735	2500	2500	2500	2500	0
143	20230608	181800	201747735	2500	2500	2500	2500	0
144	20230608	181700	201747735	2500	2500	2500	2500	0
145	20230608	181600	201747735	2500	2500	2500	2500	0
146	20230608	181500	201747735	2500	2500	2500	2500	0
147	20230608	181400	201747735	2500	2500	2500	2500	0
148	20230608	181300	201747735	2500	2500	2500	2500	0
149	20230608	181200	201747735	2500	2500	2500	2500	0
150	20230608	181100	201747735	2500	2500	2500	2500	0
151	20230608	181000	201747735	2500	2500	2500	2500	0
152	20230608	180900	201747735	2500	2500	2500	2500	2865
153	20230608	180800	201747735	2500	2500	2500	2500	0
154	20230608	180700	201747735	2500	2500	2500	2500	0
155	20230608	180600	201747735	2500	2500	2500	2500	0
156	20230608	180500	201747735	2500	2500	2500	2500	0
157	20230608	180400	201747735	2500	2500	2500	2500	0
158	20230608	180300	201747735	2500	2500	2500	2500	0
159	20230608	180200	201747735	2500	2500	2500	2500	0
160	20230608	180100	201747735	2500	2500	2500	2500	0
161	20230608	180000	201747735	2500	2500	2500	2500	0
162	20230608	175900	201747735	2500	2500	2500	2500	0
163	20230608	175800	201747735	2500	2500	2500	2500	0
164	20230608	175700	201747735	2500	2500	2500	2500	0
165	20230608	175600	201747735	2500	2500	2500	2500	0
166	20230608	175500	201747735	2500	2500	2500	2500	0
167	20230608	175400	201747735	2500	2500	2500	2500	0
168	20230608	175300	201747735	2500	2500	2500	2500	0
169	20230608	175200	201747735	2500	2500	2500	2500	0
170	20230608	175100	201747735	2500	2500	2500	2500	0
171	20230608	175000	201747735	2500	2500	2500	2500	0
172	20230608	174900	201747735	2500	2500	2500	2500	0
173	20230608	174800	201747735	2500	2500	2500	2500	0
174	20230608	174700	201747735	2500	2500	2500	2500	0
175	20230608	174600	201747735	2500	2500	2500	2500	0
176	20230608	174500	201747735	2500	2500	2500	2500	0
177	20230608	174400	201747735	2500	2500	2500	2500	0
178	20230608	174300	201747735	2500	2500	2500	2500	0
179	20230608	174200	201747735	2500	2500	2500	2500	0
180	20230608	174100	201747735	2500	2500	2500	2500	0
181	20230608	174000	201747735	2500	2500	2500	2500	0
182	20230608	173900	201747735	2500	2500	2500	2500	2865
183	20230608	173800	201747735	2500	2500	2500	2500	0
184	20230608	173700	201747735	2500	2500	2500	2500	0
185	20230608	173600	201747735	2500	2500	2500	2500	0
186	20230608	173500	201747735	2500	2500	2500	2500	0
187	20230608	173400	201747735	2500	2500	2500	2500	0
188	20230608	173300	201747735	2500	2500	2500	2500	0
189	20230608	173200	201747735	2500	2500	2500	2500	0
190	20230608	173100	201747735	2500	2500	2500	2500	0
191	20230608	173000	201747735	2500	2500	2500	2500	0
192	20230608	172900	201747735	2500	2500	2500	2500	0
193	20230608	172800	201747735	2500	2500	2500	2500	0
194	20230608	172700	201747735	2500	2500	2500	2500	0
195	20230608	172600	201747735	2500	2500	2500	2500	0
196	20230608	172500	201747735	2500	2500	2500	2500	0
197	20230608	172400	201747735	2500	2500	2500	2500	0
198	20230608	172300	201747735	2500	2500	2500	2500	0
199	20230608	172200	201747735	2500	2500	2500	2500	0
200	20230608	172100	201747735	2500	2500	2500	2500	0
201	20230608	172000	201747735	2500	2500	2500	2500	0
202	20230608	171900	201747735	2500	2500	2500	2500	0
203	20230608	171800	201747735	2500	2500	2500	2500	0
204	20230608	171700	201747735	2500	2500	2500	2500	0
205	20230608	171600	201747735	2500	2500	2500	2500	0
206	20230608	171500	201747735	2500	2500	2500	2500	0
207	20230608	171400	201747735	2500	2500	2500	2500	0
208	20230608	171300	201747735	2500	2500	2500	2500	0
209	20230608	171200	201747735	2500	2500	2500	2500	0
210	20230608	171100	201747735	2500	2500	2500	2500	0
211	20230608	171000	201747735	2500	2500	2500	2500	0
212	20230608	170900	201747735	2500	2500	2500	2500	2865
213	20230608	170800	201747735	2500	2500	2500	2500	0
214	20230608	170700	201747735	2500	2500	2500	2500	0
215	20230608	170600	201747735	2500	2500	2500	2500	0
216	20230608	170500	201747735	2500	2500	2500	2500	0
217	20230608	170400	201747735	2500	2500	2500	2500	0
218	20230608	170300	201747735	2500	2500	2500	2500	0
219	20230608	170200	201747735	2500	2500	2500	2500	0
220	20230608	170100	201747735	2500	2500	2500	2500	0
221	20230608	170000	201747735	2500	2500	2500	2500	0
222	20230608	165900	201747735	2500	2500	2500	2500	0
223	20230608	165800	201747735	2500	2500	2500	2500	0
224	20230608	165700	201747735	2500	2500	2500	2500	0
225	20230608	165600	201747735	2500	2500	2500	2500	0
226	20230608	165500	201747735	2500	2500	2500	2500	0
227	20230608	165400	201747735	2500	2500	2500	2500	0
228	20230608	165300	201747735	2500	2500	2500	2500	0
229	20230608	165200	201747735	2500	2500	2500	2500	0
230	20230608	165100	201747735	2500	2500	2500	2500	0
231	20230608	165000	201747735	2500	2500	2500	2500	0
232	20230608	164900	201747735	2500	2500	2500	2500	0
233	20230608	164800	201747735	2500	2500	2500	2500	0
234	20230608	164700	201747735	2500	2500	2500	2500	0
235	20230608	164600	201747735	2500	2500	2500	2500	0
236	20230608	164500	201747735	2500	2500	2500	2500	0
237	20230608	164400	201747735	2500	2500	2500	2500	0
238	20230608	164300	201747735	2500	2500	2500	2500	0
239	20230608	164200	201747735	2500	2500	2500	2500	0
240	20230608	164100	201747735	2500	2500	2500	2500	0
241	20230608	164000	201747735	2500	2500	2500	2500	0
242	20230608	163900	201747735	2500	2500	2500	2500	2865
243	20230608	163800	201747735	2500	2500	2500	2500	0
244	20230608	163700	201747735	2500	2500	2500	2500	0
245	20230608	163600	201747735	2500	2500	2500	2500	0
246	20230608	163500	201747735	2500	2500	2500	2500	0
247	20230608	163400	201747735	2500	2500	2500	2500	0
248	20230608	163300	201747735	2500	2500	2500	2500	0
249	20230608	163200	201747735	2500	2500	2500	2500	0
250	20230608	163100	201747735	2500	2500	2500	2500	0
251	20230608	163000	201747735	2500	2500	2500	2500	0
252	20230608	162900	201747735	2500	2500	2500	2500	0
253	20230608	162800	201747735	2500	2500	2500	2500	0
254	20230608	162700	201747735	2500	2500	2500	2500	0
255	20230608	162600	201747735	2500	2500	2500	2500	0
256	20230608	162500	201747735	2500	2500	2500	2500	0
257	20230608	162400	201747735	2500	2500	2500	2500	0
258	20230608	162300	201747735	2500	2500	2500	2500	0
259	20230608	162200	201747735	2500	2500	2500	2500	0
260	20230608	162100	201747735	2500	2500	2500	2500	0
261	20230608	162000	201747735	2500	2500	2500	2500	0
262	20230608	161900	201747735	2500	2500	2500	2500	0
263	20230608	161800	201747735	2500	2500	2500	2500	0
264	20230608	161700	201747735	2500	2500	2500	2500	0
265	20230608	161600	201747735	2500	2500	2500	2500	0
266	20230608	161500	201747735	2500	2500	2500	2500	0
267	20230608	161400	201747735	2500	2500	2500	2500	0
268	20230608	161300	201747735	2500	2500	2500	2500	0
269	20230608	161200	201747735	2500	2500	2500	2500	0
270	20230608	161100	201747735	2500	2500	2500	2500	0
271	20230608	161000	201747735	2500	2500	2500	2500	0
272	20230608	160900	201747735	2500	2500	2500	2500	2865
273	20230608	160800	201747735	2500	2500	2500	2500	0
274	20230608	160700	201747735	2500	2500	2500	2500	0
275	20230608	160600	201747735	2500	2500	2500	2500	0
276	20230608	160500	201747735	2500	2500	2500	2500	0
277	20230608	160400	201747735	2500	2500	2500	2500	0
278	20230608	160300	201747735	2500	2500	2500	2500	0
279	20230608	160200	201747735	2500	2500	2500	2500	0
280	20230608	160100	201747735	2500	2500	2500	2500	0
281	20230608	160000	201747735	2500	2500	2500	2500	0
282	20230608	155900	201747735	2500	2500	2500	2500	0
283	20230608	155800	201747735	2500	2500	2500	2500	0
284	20230608	155700	201747735	2500	2500	2500	2500	0
285	20230608	155600	201747735	2500	2500	2500	2500	0
286	20230608	155500	201747735	2500	2500	2500	2500	0
287	20230608	155400	201747735	2500	2500	2500	2500	0
288	20230608	155300	201747735	2500	2500	2500	2500	0
289	20230608	155200	201747735	2500	2500	2500	2500	0
290	20230608	155100	201747735	2500	2500	2500	2500	0
291	20230608	155000	201747735	2500	2500	2500	2500	0
292	20230608	154900	201747735	2500	2500	2500	2500	0
293	20230608	154800	201747735	2500	2500	2500	2500	0
294	20230608	154700	201747735	2500	2500	2500	2500	0
295	20230608	154600	201747735	2500	2500	2500	2500	0
296	20230608	154500	201747735	2500	2500	2500	2500	0
297	20230608	154400	201747735	2500	2500	2500	2500	0
298	20230608	154300	201747735	2500	2500	2500	2500	0
299	20230608	154200	201747735	2500	2500	2500	2500	0
300	20230608	154100	201747735	2500	2500	2500	2500	0
301	20230608	154000	201747735	2500	2500	2500	2500	0
302	20230608	153900	201747735	2500	2500	2500	2500	2865
303	20230608	153800	201747735	2500	2500	2500	2500	0
304	20230608	153700	201747735	2500	2500	2500	2500	0
305	20230608	153600	201747735	2500	2500	2500	2500	0
306	20230608	153500	201747735	2500	2500	2500	2500	0
307	20230608	153400	201747735	2500	2500	2500	2500	0
308	20230608	153300	201747735	2500	2500	2500	2500	0
309	20230608	153200	201747735	2500	2500	2500	2500	0
310	20230608	153100	201747735	2500	2500	2500	2500	0
311	20230608	153000	201747735	2500	2500	2500	2500	2865
312	20230608	152900	194585235	2490	2490	2490	2490	0
313	20230608	152800	194585235	2490	2490	2490	2490	0
314	20230608	152700	194585235	2490	2490	2490	2490	0
315	20230608	152600	194585235	2490	2490	2490	2490	0
316	20230608	152500	194585235	2490	2490	2490	2490	0
317	20230608	152400	194585235	2490	2490	2490	2490	0
318	20230608	152300	194585235	2490	2490	2490	2490	0
319	20230608	152200	194585235	2490	2490	2490	2490	0
320	20230608	152100	194585235	2490	2490	2490	2490	0
321	20230608	152000	194585235	2490	2490	2490	2490	0
322	20230608	151900	194585235	2490	2490	2490	2470	557
323	20230608	151800	193199655	2490	2490	2490	2490	1
324	20230608	151700	193197165	2480	2490	2490	2480	90
325	20230608	151600	192973565	2490	2480	2490	2480	97
326	20230608	151500	192732085	2490	2495	2495	2490	176
327	20230608	151400	192293005	2495	2485	2495	2485	561
328	20230608	151300	190896210	2470	2470	2470	2470	0
329	20230608	151200	190896210	2470	2480	2485	2470	395
330	20230608	151100	189920530	2485	2490	2490	2485	3
331	20230608	151000	189913065	2490	2485	2490	2485	169
332	20230608	150900	189492305	2490	2485	2490	2485	2
333	20230608	150800	189487330	2470	2480	2480	2470	767
334	20230608	150700	187591420	2475	2480	2490	2475	954
335	20230608	150600	185223125	2475	2475	2475	2475	200
336	20230608	150500	184728125	2470	2465	2470	2465	752
337	20230608	150400	182870750	2465	2465	2465	2465	213
338	20230608	150300	182345705	2465	2465	2465	2465	88
339	20230608	150200	182128785	2465	2465	2465	2465	1088
340	20230608	150100	179446865	2455	2460	2460	2455	214
341	20230608	150000	178920435	2460	2460	2460	2460	894
342	20230608	145900	176721195	2455	2455	2455	2455	1047
343	20230608	145800	174150810	2455	2455	2455	2455	0
344	20230608	145700	174150810	2455	2455	2455	2455	0
345	20230608	145600	174150810	2455	2450	2455	2450	10
346	20230608	145500	174126305	2455	2455	2455	2455	0
347	20230608	145400	174126305	2455	2455	2455	2455	0
348	20230608	145300	174126305	2455	2450	2455	2450	79
349	20230608	145200	173932710	2450	2450	2450	2450	0
350	20230608	145100	173932710	2450	2450	2450	2450	0
351	20230608	145000	173932710	2450	2450	2450	2450	620
352	20230608	144900	172413710	2450	2450	2450	2450	0
353	20230608	144800	172413710	2450	2445	2450	2445	129
354	20230608	144700	172098255	2450	2450	2450	2450	137
355	20230608	144600	171762605	2450	2450	2450	2450	0
356	20230608	144500	171762605	2450	2450	2450	2450	13
357	20230608	144400	171730755	2455	2455	2455	2455	412
358	20230608	144300	170719295	2450	2450	2450	2450	0
359	20230608	144200	170719295	2450	2450	2450	2450	0
360	20230608	144100	170719295	2450	2450	2450	2450	0
361	20230608	144000	170719295	2450	2445	2450	2445	21
362	20230608	143900	170667850	2455	2455	2455	2455	2042
363	20230608	143800	165654740	2455	2455	2455	2455	0
364	20230608	143700	165654740	2455	2455	2455	2455	0
365	20230608	143600	165654740	2455	2455	2455	2455	0
366	20230608	143500	165654740	2455	2455	2455	2455	0
367	20230608	143400	165654740	2455	2455	2455	2455	19
368	20230608	143300	165608095	2465	2465	2465	2465	0
369	20230608	143200	165608095	2465	2465	2465	2465	0
370	20230608	143100	165608095	2465	2465	2465	2465	0
371	20230608	143000	165608095	2465	2465	2465	2465	0
372	20230608	142900	165608095	2465	2465	2465	2465	0
373	20230608	142800	165608095	2465	2465	2465	2465	0
374	20230608	142700	165608095	2465	2465	2465	2465	36
375	20230608	142600	165519355	2465	2465	2465	2465	12
376	20230608	142500	165489775	2465	2465	2465	2465	1
377	20230608	142400	165487310	2465	2465	2465	2465	0
378	20230608	142300	165487310	2465	2465	2465	2465	0
379	20230608	142200	165487310	2465	2465	2465	2465	0
380	20230608	142100	165487310	2465	2465	2465	2465	0
381	20230608	142000	165487310	2465	2465	2465	2465	0
382	20230608	141900	165487310	2465	2465	2465	2465	1
383	20230608	141800	165484845	2455	2455	2455	2455	0
384	20230608	141700	165484845	2455	2455	2455	2455	0
385	20230608	141600	165484845	2455	2455	2455	2455	0
386	20230608	141500	165484845	2455	2455	2455	2455	0
387	20230608	141400	165484845	2455	2455	2455	2455	0
388	20230608	141300	165484845	2455	2455	2455	2455	0
389	20230608	141200	165484845	2455	2455	2455	2455	0
390	20230608	141100	165484845	2455	2455	2455	2455	0
391	20230608	141000	165484845	2455	2460	2460	2455	182
392	20230608	140900	165037175	2455	2455	2455	2455	532
393	20230608	140800	163731115	2455	2455	2455	2445	9746
394	20230608	140700	139804700	2450	2450	2450	2450	1
395	20230608	140600	139802250	2445	2445	2445	2445	0
396	20230608	140500	139802250	2445	2445	2445	2445	0
397	20230608	140400	139802250	2445	2445	2445	2445	0
398	20230608	140300	139802250	2445	2445	2445	2445	111
399	20230608	140200	139530855	2445	2445	2445	2445	1
400	20230608	140100	139528410	2440	2440	2440	2440	148
401	20230608	140000	139167290	2440	2440	2440	2440	0
402	20230608	135900	139167290	2440	2435	2440	2435	427
403	20230608	135800	138125620	2430	2430	2430	2430	0
404	20230608	135700	138125620	2430	2430	2430	2430	850
405	20230608	135600	136060120	2430	2430	2430	2430	36
406	20230608	135500	135972640	2430	2430	2430	2430	0
407	20230608	135400	135972640	2430	2430	2430	2430	0
408	20230608	135300	135972640	2430	2430	2430	2430	200
409	20230608	135200	135486640	2430	2430	2430	2430	0
410	20230608	135100	135486640	2430	2430	2430	2430	0
411	20230608	135000	135486640	2430	2430	2430	2430	15
412	20230608	134900	135450190	2430	2430	2430	2430	129
413	20230608	134800	135136720	2425	2430	2430	2425	307
414	20230608	134700	134391720	2430	2430	2430	2430	55
415	20230608	134600	134258070	2430	2430	2430	2430	0
416	20230608	134500	134258070	2430	2430	2430	2430	0
417	20230608	134400	134258070	2430	2430	2430	2430	5
418	20230608	134300	134245920	2430	2430	2430	2430	2
419	20230608	134200	134241060	2430	2430	2430	2430	0
420	20230608	134100	134241060	2430	2430	2430	2430	25
421	20230608	134000	134180310	2425	2425	2425	2425	0
422	20230608	133900	134180310	2425	2425	2425	2425	40
423	20230608	133800	134083310	2430	2430	2430	2430	10
424	20230608	133700	134059010	2430	2430	2430	2430	103
425	20230608	133600	133808720	2430	2430	2430	2430	150
426	20230608	133500	133444220	2435	2435	2435	2435	20
427	20230608	133400	133395520	2435	2435	2435	2435	0
428	20230608	133300	133395520	2435	2430	2435	2430	166
429	20230608	133200	132991490	2430	2430	2430	2430	0
430	20230608	133100	132991490	2430	2430	2430	2430	7
431	20230608	133000	132974480	2430	2430	2430	2425	965
432	20230608	132900	130632240	2425	2430	2430	2425	2017
433	20230608	132800	125733615	2435	2435	2435	2430	1085
434	20230608	132700	123097010	2435	2435	2435	2435	0
435	20230608	132600	123097010	2435	2435	2435	2435	46
436	20230608	132500	122985000	2445	2445	2445	2445	0
437	20230608	132400	122985000	2445	2440	2445	2440	10
438	20230608	132300	122960585	2445	2445	2445	2445	0
439	20230608	132200	122960585	2445	2435	2445	2435	92
440	20230608	132100	122736555	2435	2435	2435	2435	100
441	20230608	132000	122493055	2435	2435	2435	2435	10
442	20230608	131900	122468705	2435	2430	2435	2430	109
443	20230608	131800	122203300	2430	2430	2430	2430	1835
444	20230608	131700	117744250	2430	2435	2435	2430	270
445	20230608	131600	117086845	2435	2435	2435	2435	0
446	20230608	131500	117086845	2435	2435	2435	2435	0
447	20230608	131400	117086845	2435	2435	2435	2435	0
448	20230608	131300	117086845	2435	2435	2435	2435	402
449	20230608	131200	116107975	2435	2435	2435	2435	0
450	20230608	131100	116107975	2435	2435	2435	2435	0
451	20230608	131000	116107975	2435	2435	2435	2435	0
452	20230608	130900	116107975	2435	2435	2435	2435	0
453	20230608	130800	116107975	2435	2435	2435	2435	500
454	20230608	130700	114890475	2435	2435	2435	2435	210
455	20230608	130600	114379125	2435	2435	2435	2435	1036
456	20230608	130500	111856465	2445	2445	2445	2445	0
457	20230608	130400	111856465	2445	2445	2445	2445	0
458	20230608	130300	111856465	2445	2445	2445	2445	0
459	20230608	130200	111856465	2445	2445	2445	2445	1
460	20230608	130100	111854020	2445	2445	2445	2445	0
461	20230608	130000	111854020	2445	2445	2445	2445	0
462	20230608	125900	111854020	2445	2445	2445	2445	43
463	20230608	125800	111748885	2450	2450	2450	2450	0
464	20230608	125700	111748885	2450	2440	2450	2440	50
465	20230608	125600	111626695	2450	2445	2450	2445	838
466	20230608	125500	109573780	2430	2430	2430	2430	0
467	20230608	125400	109573780	2430	2435	2435	2430	200
468	20230608	125300	109086840	2430	2430	2430	2430	0
469	20230608	125200	109086840	2430	2430	2430	2430	0
470	20230608	125100	109086840	2430	2430	2430	2430	0
471	20230608	125000	109086840	2430	2430	2430	2430	0
472	20230608	124900	109086840	2430	2450	2450	2430	10021
473	20230608	124800	84682720	2445	2445	2445	2445	0
474	20230608	124700	84682720	2445	2445	2445	2445	1
475	20230608	124600	84680275	2445	2445	2445	2445	0
476	20230608	124500	84680275	2445	2445	2445	2445	0
477	20230608	124400	84680275	2445	2445	2445	2445	0
478	20230608	124300	84680275	2445	2445	2445	2445	12
479	20230608	124200	84650935	2450	2450	2450	2450	0
480	20230608	124100	84650935	2450	2450	2450	2450	0
481	20230608	124000	84650935	2450	2455	2455	2450	802
482	20230608	123900	82686025	2455	2455	2455	2455	103
483	20230608	123800	82433160	2455	2455	2455	2455	1
484	20230608	123700	82430705	2450	2450	2450	2450	0
485	20230608	123600	82430705	2450	2450	2450	2450	0
486	20230608	123500	82430705	2450	2450	2450	2450	0
487	20230608	123400	82430705	2450	2450	2450	2450	0
488	20230608	123300	82430705	2450	2450	2450	2450	0
489	20230608	123200	82430705	2450	2450	2450	2450	0
490	20230608	123100	82430705	2450	2450	2450	2445	18
491	20230608	123000	82386645	2450	2450	2450	2450	284
492	20230608	122900	81690845	2455	2455	2455	2455	3
493	20230608	122800	81683480	2460	2460	2460	2460	0
494	20230608	122700	81683480	2460	2460	2460	2460	100
495	20230608	122600	81437480	2460	2460	2460	2460	0
496	20230608	122500	81437480	2460	2460	2460	2460	0
497	20230608	122400	81437480	2460	2460	2460	2460	0
498	20230608	122300	81437480	2460	2460	2460	2460	0
499	20230608	122200	81437480	2460	2460	2460	2460	0
500	20230608	122100	81437480	2460	2460	2460	2460	1
501	20230608	122000	81435020	2450	2455	2455	2450	92
502	20230608	121900	81209170	2455	2450	2455	2450	168
503	20230608	121800	80797070	2450	2450	2450	2450	100
504	20230608	121700	80552070	2450	2450	2450	2450	27
505	20230608	121600	80485920	2455	2455	2455	2455	0
506	20230608	121500	80485920	2455	2455	2455	2455	0
507	20230608	121400	80485920	2455	2455	2455	2455	400
508	20230608	121300	79503920	2465	2465	2465	2465	0
509	20230608	121200	79503920	2465	2460	2465	2460	30
510	20230608	121100	79429980	2460	2460	2460	2460	1
511	20230608	121000	79427520	2465	2460	2465	2460	101
512	20230608	120900	79179055	2460	2460	2460	2460	0
513	20230608	120800	79179055	2460	2460	2460	2460	0
514	20230608	120700	79179055	2460	2460	2460	2460	0
515	20230608	120600	79179055	2460	2460	2460	2460	0
516	20230608	120500	79179055	2460	2455	2460	2455	710
517	20230608	120400	77432505	2455	2455	2455	2455	51
518	20230608	120300	77307300	2455	2455	2455	2455	1000
519	20230608	120200	74852300	2455	2455	2455	2455	1
520	20230608	120100	74849845	2445	2445	2445	2445	545
521	20230608	120000	73517320	2445	2445	2445	2445	155
522	20230608	115900	73138345	2455	2455	2455	2455	200
523	20230608	115800	72647345	2455	2455	2455	2455	55
524	20230608	115700	72512320	2460	2460	2460	2460	0
525	20230608	115600	72512320	2460	2460	2460	2460	0
526	20230608	115500	72512320	2460	2460	2460	2460	0
527	20230608	115400	72512320	2460	2460	2460	2460	0
528	20230608	115300	72512320	2460	2460	2460	2460	1
529	20230608	115200	72509860	2440	2440	2440	2440	0
530	20230608	115100	72509860	2440	2450	2450	2440	1200
531	20230608	115000	69580860	2460	2460	2460	2460	0
532	20230608	114900	69580860	2460	2460	2460	2460	0
533	20230608	114800	69580860	2460	2460	2460	2460	0
534	20230608	114700	69580860	2460	2460	2460	2460	17
535	20230608	114600	69539040	2440	2440	2440	2440	0
536	20230608	114500	69539040	2440	2455	2455	2440	4280
537	20230608	114400	59066925	2455	2455	2455	2455	1015
538	20230608	114300	56575100	2465	2465	2465	2465	0
539	20230608	114200	56575100	2465	2465	2465	2465	0
540	20230608	114100	56575100	2465	2465	2465	2465	0
541	20230608	114000	56575100	2465	2465	2465	2465	0
542	20230608	113900	56575100	2465	2465	2465	2465	0
543	20230608	113800	56575100	2465	2465	2465	2465	200
544	20230608	113700	56082100	2465	2465	2465	2465	0
545	20230608	113600	56082100	2465	2465	2465	2465	0
546	20230608	113500	56082100	2465	2465	2465	2465	0
547	20230608	113400	56082100	2465	2465	2465	2465	0
548	20230608	113300	56082100	2465	2465	2465	2465	0
549	20230608	113200	56082100	2465	2465	2465	2465	200
550	20230608	113100	55589100	2465	2465	2465	2465	0
551	20230608	113000	55589100	2465	2465	2465	2465	0
552	20230608	112900	55589100	2465	2465	2465	2465	1
553	20230608	112800	55586635	2455	2455	2455	2455	0
554	20230608	112700	55586635	2455	2455	2455	2455	0
555	20230608	112600	55586635	2455	2460	2460	2455	98
556	20230608	112500	55345630	2460	2460	2460	2460	34
557	20230608	112400	55261990	2470	2470	2470	2470	1
558	20230608	112300	55259520	2460	2460	2460	2460	0
559	20230608	112200	55259520	2460	2460	2460	2460	22
560	20230608	112100	55205400	2470	2470	2470	2470	0
561	20230608	112000	55205400	2470	2470	2470	2470	0
562	20230608	111900	55205400	2470	2470	2470	2470	1043
563	20230608	111800	52629190	2470	2470	2470	2470	0
564	20230608	111700	52629190	2470	2470	2470	2470	0
565	20230608	111600	52629190	2470	2470	2470	2470	0
566	20230608	111500	52629190	2470	2470	2470	2470	1
567	20230608	111400	52626720	2460	2470	2470	2460	74
568	20230608	111300	52444280	2470	2470	2470	2470	1
569	20230608	111200	52441810	2455	2455	2455	2455	156
570	20230608	111100	52058830	2460	2460	2460	2460	24
571	20230608	111000	51999790	2470	2470	2470	2470	0
572	20230608	110900	51999790	2470	2470	2470	2470	101
573	20230608	110800	51750320	2465	2465	2465	2465	1
574	20230608	110700	51747855	2465	2465	2465	2465	0
575	20230608	110600	51747855	2465	2450	2465	2450	42
576	20230608	110500	51644940	2475	2475	2475	2475	0
577	20230608	110400	51644940	2475	2475	2475	2475	1
578	20230608	110300	51642465	2450	2450	2450	2450	21
579	20230608	110200	51591015	2470	2470	2470	2470	0
580	20230608	110100	51591015	2470	2470	2470	2470	0
581	20230608	110000	51591015	2470	2470	2470	2470	0
582	20230608	105900	51591015	2470	2470	2470	2470	347
583	20230608	105800	50733925	2470	2470	2470	2470	1
584	20230608	105700	50731455	2450	2460	2460	2450	1021
585	20230608	105600	48226915	2480	2480	2480	2480	0
586	20230608	105500	48226915	2480	2480	2480	2480	0
587	20230608	105400	48226915	2480	2480	2480	2480	0
588	20230608	105300	48226915	2480	2480	2480	2480	0
589	20230608	105200	48226915	2480	2480	2480	2480	0
590	20230608	105100	48226915	2480	2480	2480	2480	0
591	20230608	105000	48226915	2480	2455	2480	2455	199
592	20230608	104900	47738345	2480	2480	2480	2480	0
593	20230608	104800	47738345	2480	2480	2480	2480	1
594	20230608	104700	47735865	2455	2455	2455	2455	0
595	20230608	104600	47735865	2455	2455	2455	2455	0
596	20230608	104500	47735865	2455	2455	2455	2455	0
597	20230608	104400	47735865	2455	2455	2455	2455	0
598	20230608	104300	47735865	2455	2455	2455	2455	0
599	20230608	104200	47735865	2455	2460	2465	2455	452
600	20230608	104100	46625745	2460	2460	2460	2460	100
601	20230608	104000	46379745	2460	2460	2460	2460	7
602	20230608	103900	46362525	2460	2460	2460	2460	0
603	20230608	103800	46362525	2460	2460	2460	2460	0
604	20230608	103700	46362525	2460	2460	2460	2460	1
605	20230608	103600	46360065	2455	2455	2455	2455	0
606	20230608	103500	46360065	2455	2455	2455	2455	200
607	20230608	103400	45869065	2455	2455	2455	2455	0
608	20230608	103300	45869065	2455	2460	2460	2455	200
609	20230608	103200	45377915	2475	2475	2475	2475	1
610	20230608	103100	45375440	2470	2470	2470	2470	0
611	20230608	103000	45375440	2470	2470	2470	2470	0
612	20230608	102900	45375440	2470	2470	2470	2470	200
613	20230608	102800	44881440	2480	2480	2480	2480	0
614	20230608	102700	44881440	2480	2480	2480	2480	30
615	20230608	102600	44807040	2480	2480	2480	2480	0
616	20230608	102500	44807040	2480	2480	2480	2480	0
617	20230608	102400	44807040	2480	2480	2480	2480	1
618	20230608	102300	44804560	2480	2480	2480	2480	0
619	20230608	102200	44804560	2480	2455	2480	2455	31
620	20230608	102100	44728430	2480	2480	2480	2480	0
621	20230608	102000	44728430	2480	2480	2480	2480	0
622	20230608	101900	44728430	2480	2480	2480	2480	22
623	20230608	101800	44673870	2480	2480	2480	2480	0
624	20230608	101700	44673870	2480	2480	2480	2480	0
625	20230608	101600	44673870	2480	2480	2480	2480	0
626	20230608	101500	44673870	2480	2480	2480	2480	1
627	20230608	101400	44671390	2470	2470	2470	2470	0
628	20230608	101300	44671390	2470	2470	2470	2470	0
629	20230608	101200	44671390	2470	2470	2470	2470	505
630	20230608	101100	43424040	2470	2470	2470	2470	6
631	20230608	101000	43409220	2470	2470	2470	2470	0
632	20230608	100900	43409220	2470	2470	2470	2470	0
633	20230608	100800	43409220	2470	2470	2470	2470	0
634	20230608	100700	43409220	2470	2470	2470	2470	0
635	20230608	100600	43409220	2470	2470	2470	2470	0
636	20230608	100500	43409220	2470	2460	2470	2460	201
637	20230608	100400	42914750	2480	2480	2480	2480	0
638	20230608	100300	42914750	2480	2480	2480	2480	0
639	20230608	100200	42914750	2480	2480	2480	2480	0
640	20230608	100100	42914750	2480	2480	2480	2480	0
641	20230608	100000	42914750	2480	2480	2480	2480	1
642	20230608	095900	42912270	2465	2465	2465	2465	0
643	20230608	095800	42912270	2465	2465	2465	2465	41
644	20230608	095700	42811205	2460	2465	2465	2460	67
645	20230608	095600	42646060	2480	2470	2480	2470	51
646	20230608	095500	42520080	2490	2485	2490	2485	13
647	20230608	095400	42487770	2490	2485	2490	2485	96
648	20230608	095300	42249205	2495	2485	2495	2485	1183
649	20230608	095200	39303400	2490	2485	2490	2475	72
650	20230608	095100	39124790	2490	2470	2490	2470	387
651	20230608	095000	38168765	2470	2470	2470	2470	1
652	20230608	094900	38166295	2465	2465	2465	2465	0
653	20230608	094800	38166295	2465	2465	2465	2465	0
654	20230608	094700	38166295	2465	2465	2465	2465	25
655	20230608	094600	38104670	2465	2465	2465	2465	0
656	20230608	094500	38104670	2465	2465	2465	2465	0
657	20230608	094400	38104670	2465	2450	2465	2450	5017
658	20230608	094300	25813005	2450	2450	2450	2450	346
659	20230608	094200	24965305	2450	2455	2455	2450	3638
660	20230608	094100	16047455	2460	2460	2460	2460	0
661	20230608	094000	16047455	2460	2460	2465	2455	1095
662	20230608	093900	13358565	2470	2470	2470	2470	0
663	20230608	093800	13358565	2470	2470	2470	2470	500
664	20230608	093700	12123565	2470	2470	2470	2470	0
665	20230608	093600	12123565	2470	2470	2470	2470	1
666	20230608	093500	12121095	2470	2470	2470	2470	10
667	20230608	093400	12096395	2455	2455	2455	2455	0
668	20230608	093300	12096395	2455	2455	2455	2455	0
669	20230608	093200	12096395	2455	2455	2455	2455	27
670	20230608	093100	12030110	2470	2470	2470	2470	5
671	20230608	093000	12017760	2450	2450	2450	2450	0
672	20230608	092900	12017760	2450	2450	2450	2450	40
673	20230608	092800	11919760	2450	2450	2450	2450	0
674	20230608	092700	11919760	2450	2450	2450	2450	0
675	20230608	092600	11919760	2450	2450	2450	2450	2
676	20230608	092500	11914860	2475	2475	2475	2475	0
677	20230608	092400	11914860	2475	2455	2475	2455	239
678	20230608	092300	11328075	2450	2455	2455	2450	174
679	20230608	092200	10901645	2455	2455	2455	2455	38
680	20230608	092100	10808355	2465	2465	2465	2465	52
681	20230608	092000	10680175	2465	2465	2465	2465	0
682	20230608	091900	10680175	2465	2465	2465	2465	1
683	20230608	091800	10677710	2455	2455	2455	2455	0
684	20230608	091700	10677710	2455	2455	2455	2455	1
685	20230608	091600	10675255	2455	2455	2455	2455	134
686	20230608	091500	10346285	2460	2465	2465	2460	38
687	20230608	091400	10252800	2460	2460	2460	2460	3
688	20230608	091300	10245420	2465	2465	2465	2465	0
689	20230608	091200	10245420	2465	2465	2465	2465	410
690	20230608	091100	9234770	2475	2475	2475	2475	0
691	20230608	091000	9234770	2475	2475	2475	2475	0
692	20230608	090900	9234770	2475	2480	2490	2475	205
693	20230608	090800	8724860	2480	2460	2480	2455	132
694	20230608	090700	8400585	2485	2485	2485	2485	500
695	20230608	090600	7158085	2485	2485	2485	2485	0
696	20230608	090500	7158085	2485	2485	2485	2485	334
697	20230608	090400	6328095	2485	2485	2485	2485	0
698	20230608	090300	6328095	2485	2485	2485	2485	0
699	20230608	090200	6328095	2485	2485	2485	2485	1
700	20230608	090100	6325610	2460	2495	2495	2460	709
701	20230608	090000	4575075	2460	2465	2510	2460	1849