KissMeData/376290/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202900	85999410	4405	4405	4405	4405	1252
3	20230607	202800	85999410	4405	4405	4405	4405	0
4	20230607	202700	85999410	4405	4405	4405	4405	0
5	20230607	202600	85999410	4405	4405	4405	4405	0
6	20230607	202500	85999410	4405	4405	4405	4405	0
7	20230607	202400	85999410	4405	4405	4405	4405	0
8	20230607	202300	85999410	4405	4405	4405	4405	0
9	20230607	202200	85999410	4405	4405	4405	4405	0
10	20230607	202100	85999410	4405	4405	4405	4405	0
11	20230607	202000	85999410	4405	4405	4405	4405	0
12	20230607	201900	85999410	4405	4405	4405	4405	0
13	20230607	201800	85999410	4405	4405	4405	4405	0
14	20230607	201700	85999410	4405	4405	4405	4405	0
15	20230607	201600	85999410	4405	4405	4405	4405	0
16	20230607	201500	85999410	4405	4405	4405	4405	0
17	20230607	201400	85999410	4405	4405	4405	4405	0
18	20230607	201300	85999410	4405	4405	4405	4405	0
19	20230607	201200	85999410	4405	4405	4405	4405	0
20	20230607	201100	85999410	4405	4405	4405	4405	0
21	20230607	201000	85999410	4405	4405	4405	4405	0
22	20230607	200900	85999410	4405	4405	4405	4405	0
23	20230607	200800	85999410	4405	4405	4405	4405	0
24	20230607	200700	85999410	4405	4405	4405	4405	0
25	20230607	200600	85999410	4405	4405	4405	4405	0
26	20230607	200500	85999410	4405	4405	4405	4405	0
27	20230607	200400	85999410	4405	4405	4405	4405	0
28	20230607	200300	85999410	4405	4405	4405	4405	0
29	20230607	200200	85999410	4405	4405	4405	4405	0
30	20230607	200100	85999410	4405	4405	4405	4405	0
31	20230607	200000	85999410	4405	4405	4405	4405	0
32	20230607	195900	85999410	4405	4405	4405	4405	1252
33	20230607	195800	85999410	4405	4405	4405	4405	0
34	20230607	195700	85999410	4405	4405	4405	4405	0
35	20230607	195600	85999410	4405	4405	4405	4405	0
36	20230607	195500	85999410	4405	4405	4405	4405	0
37	20230607	195400	85999410	4405	4405	4405	4405	0
38	20230607	195300	85999410	4405	4405	4405	4405	0
39	20230607	195200	85999410	4405	4405	4405	4405	0
40	20230607	195100	85999410	4405	4405	4405	4405	0
41	20230607	195000	85999410	4405	4405	4405	4405	0
42	20230607	194900	85999410	4405	4405	4405	4405	0
43	20230607	194800	85999410	4405	4405	4405	4405	0
44	20230607	194700	85999410	4405	4405	4405	4405	0
45	20230607	194600	85999410	4405	4405	4405	4405	0
46	20230607	194500	85999410	4405	4405	4405	4405	0
47	20230607	194400	85999410	4405	4405	4405	4405	0
48	20230607	194300	85999410	4405	4405	4405	4405	0
49	20230607	194200	85999410	4405	4405	4405	4405	0
50	20230607	194100	85999410	4405	4405	4405	4405	0
51	20230607	194000	85999410	4405	4405	4405	4405	0
52	20230607	193900	85999410	4405	4405	4405	4405	0
53	20230607	193800	85999410	4405	4405	4405	4405	0
54	20230607	193700	85999410	4405	4405	4405	4405	0
55	20230607	193600	85999410	4405	4405	4405	4405	0
56	20230607	193500	85999410	4405	4405	4405	4405	0
57	20230607	193400	85999410	4405	4405	4405	4405	0
58	20230607	193300	85999410	4405	4405	4405	4405	0
59	20230607	193200	85999410	4405	4405	4405	4405	0
60	20230607	193100	85999410	4405	4405	4405	4405	0
61	20230607	193000	85999410	4405	4405	4405	4405	0
62	20230607	192900	85999410	4405	4405	4405	4405	1252
63	20230607	192800	85999410	4405	4405	4405	4405	0
64	20230607	192700	85999410	4405	4405	4405	4405	0
65	20230607	192600	85999410	4405	4405	4405	4405	0
66	20230607	192500	85999410	4405	4405	4405	4405	0
67	20230607	192400	85999410	4405	4405	4405	4405	0
68	20230607	192300	85999410	4405	4405	4405	4405	0
69	20230607	192200	85999410	4405	4405	4405	4405	0
70	20230607	192100	85999410	4405	4405	4405	4405	0
71	20230607	192000	85999410	4405	4405	4405	4405	0
72	20230607	191900	85999410	4405	4405	4405	4405	0
73	20230607	191800	85999410	4405	4405	4405	4405	0
74	20230607	191700	85999410	4405	4405	4405	4405	0
75	20230607	191600	85999410	4405	4405	4405	4405	0
76	20230607	191500	85999410	4405	4405	4405	4405	0
77	20230607	191400	85999410	4405	4405	4405	4405	0
78	20230607	191300	85999410	4405	4405	4405	4405	0
79	20230607	191200	85999410	4405	4405	4405	4405	0
80	20230607	191100	85999410	4405	4405	4405	4405	0
81	20230607	191000	85999410	4405	4405	4405	4405	0
82	20230607	190900	85999410	4405	4405	4405	4405	0
83	20230607	190800	85999410	4405	4405	4405	4405	0
84	20230607	190700	85999410	4405	4405	4405	4405	0
85	20230607	190600	85999410	4405	4405	4405	4405	0
86	20230607	190500	85999410	4405	4405	4405	4405	0
87	20230607	190400	85999410	4405	4405	4405	4405	0
88	20230607	190300	85999410	4405	4405	4405	4405	0
89	20230607	190200	85999410	4405	4405	4405	4405	0
90	20230607	190100	85999410	4405	4405	4405	4405	0
91	20230607	190000	85999410	4405	4405	4405	4405	0
92	20230607	185900	85999410	4405	4405	4405	4405	1252
93	20230607	185800	85999410	4405	4405	4405	4405	0
94	20230607	185700	85999410	4405	4405	4405	4405	0
95	20230607	185600	85999410	4405	4405	4405	4405	0
96	20230607	185500	85999410	4405	4405	4405	4405	0
97	20230607	185400	85999410	4405	4405	4405	4405	0
98	20230607	185300	85999410	4405	4405	4405	4405	0
99	20230607	185200	85999410	4405	4405	4405	4405	0
100	20230607	185100	85999410	4405	4405	4405	4405	0
101	20230607	185000	85999410	4405	4405	4405	4405	0
102	20230607	184900	85999410	4405	4405	4405	4405	0
103	20230607	184800	85999410	4405	4405	4405	4405	0
104	20230607	184700	85999410	4405	4405	4405	4405	0
105	20230607	184600	85999410	4405	4405	4405	4405	0
106	20230607	184500	85999410	4405	4405	4405	4405	0
107	20230607	184400	85999410	4405	4405	4405	4405	0
108	20230607	184300	85999410	4405	4405	4405	4405	0
109	20230607	184200	85999410	4405	4405	4405	4405	0
110	20230607	184100	85999410	4405	4405	4405	4405	0
111	20230607	184000	85999410	4405	4405	4405	4405	0
112	20230607	183900	85999410	4405	4405	4405	4405	0
113	20230607	183800	85999410	4405	4405	4405	4405	0
114	20230607	183700	85999410	4405	4405	4405	4405	0
115	20230607	183600	85999410	4405	4405	4405	4405	0
116	20230607	183500	85999410	4405	4405	4405	4405	0
117	20230607	183400	85999410	4405	4405	4405	4405	0
118	20230607	183300	85999410	4405	4405	4405	4405	0
119	20230607	183200	85999410	4405	4405	4405	4405	0
120	20230607	183100	85999410	4405	4405	4405	4405	0
121	20230607	183000	85999410	4405	4405	4405	4405	0
122	20230607	182900	85999410	4405	4405	4405	4405	1252
123	20230607	182800	85999410	4405	4405	4405	4405	0
124	20230607	182700	85999410	4405	4405	4405	4405	0
125	20230607	182600	85999410	4405	4405	4405	4405	0
126	20230607	182500	85999410	4405	4405	4405	4405	0
127	20230607	182400	85999410	4405	4405	4405	4405	0
128	20230607	182300	85999410	4405	4405	4405	4405	0
129	20230607	182200	85999410	4405	4405	4405	4405	0
130	20230607	182100	85999410	4405	4405	4405	4405	0
131	20230607	182000	85999410	4405	4405	4405	4405	0
132	20230607	181900	85999410	4405	4405	4405	4405	0
133	20230607	181800	85999410	4405	4405	4405	4405	0
134	20230607	181700	85999410	4405	4405	4405	4405	0
135	20230607	181600	85999410	4405	4405	4405	4405	0
136	20230607	181500	85999410	4405	4405	4405	4405	0
137	20230607	181400	85999410	4405	4405	4405	4405	0
138	20230607	181300	85999410	4405	4405	4405	4405	0
139	20230607	181200	85999410	4405	4405	4405	4405	0
140	20230607	181100	85999410	4405	4405	4405	4405	0
141	20230607	181000	85999410	4405	4405	4405	4405	0
142	20230607	180900	85999410	4405	4405	4405	4405	0
143	20230607	180800	85999410	4405	4405	4405	4405	0
144	20230607	180700	85999410	4405	4405	4405	4405	0
145	20230607	180600	85999410	4405	4405	4405	4405	0
146	20230607	180500	85999410	4405	4405	4405	4405	0
147	20230607	180400	85999410	4405	4405	4405	4405	0
148	20230607	180300	85999410	4405	4405	4405	4405	0
149	20230607	180200	85999410	4405	4405	4405	4405	0
150	20230607	180100	85999410	4405	4405	4405	4405	0
151	20230607	180000	85999410	4405	4405	4405	4405	0
152	20230607	175900	85999410	4405	4405	4405	4405	1252
153	20230607	175800	85999410	4405	4405	4405	4405	0
154	20230607	175700	85999410	4405	4405	4405	4405	0
155	20230607	175600	85999410	4405	4405	4405	4405	0
156	20230607	175500	85999410	4405	4405	4405	4405	0
157	20230607	175400	85999410	4405	4405	4405	4405	0
158	20230607	175300	85999410	4405	4405	4405	4405	0
159	20230607	175200	85999410	4405	4405	4405	4405	0
160	20230607	175100	85999410	4405	4405	4405	4405	0
161	20230607	175000	85999410	4405	4405	4405	4405	0
162	20230607	174900	85999410	4405	4405	4405	4405	0
163	20230607	174800	85999410	4405	4405	4405	4405	0
164	20230607	174700	85999410	4405	4405	4405	4405	0
165	20230607	174600	85999410	4405	4405	4405	4405	0
166	20230607	174500	85999410	4405	4405	4405	4405	0
167	20230607	174400	85999410	4405	4405	4405	4405	0
168	20230607	174300	85999410	4405	4405	4405	4405	0
169	20230607	174200	85999410	4405	4405	4405	4405	0
170	20230607	174100	85999410	4405	4405	4405	4405	0
171	20230607	174000	85999410	4405	4405	4405	4405	0
172	20230607	173900	85999410	4405	4405	4405	4405	0
173	20230607	173800	85999410	4405	4405	4405	4405	0
174	20230607	173700	85999410	4405	4405	4405	4405	0
175	20230607	173600	85999410	4405	4405	4405	4405	0
176	20230607	173500	85999410	4405	4405	4405	4405	0
177	20230607	173400	85999410	4405	4405	4405	4405	0
178	20230607	173300	85999410	4405	4405	4405	4405	0
179	20230607	173200	85999410	4405	4405	4405	4405	0
180	20230607	173100	85999410	4405	4405	4405	4405	0
181	20230607	173000	85999410	4405	4405	4405	4405	0
182	20230607	172900	85999410	4405	4405	4405	4405	1252
183	20230607	172800	85999410	4405	4405	4405	4405	0
184	20230607	172700	85999410	4405	4405	4405	4405	0
185	20230607	172600	85999410	4405	4405	4405	4405	0
186	20230607	172500	85999410	4405	4405	4405	4405	0
187	20230607	172400	85999410	4405	4405	4405	4405	0
188	20230607	172300	85999410	4405	4405	4405	4405	0
189	20230607	172200	85999410	4405	4405	4405	4405	0
190	20230607	172100	85999410	4405	4405	4405	4405	0
191	20230607	172000	85999410	4405	4405	4405	4405	0
192	20230607	171900	85999410	4405	4405	4405	4405	0
193	20230607	171800	85999410	4405	4405	4405	4405	0
194	20230607	171700	85999410	4405	4405	4405	4405	0
195	20230607	171600	85999410	4405	4405	4405	4405	0
196	20230607	171500	85999410	4405	4405	4405	4405	0
197	20230607	171400	85999410	4405	4405	4405	4405	0
198	20230607	171300	85999410	4405	4405	4405	4405	0
199	20230607	171200	85999410	4405	4405	4405	4405	0
200	20230607	171100	85999410	4405	4405	4405	4405	0
201	20230607	171000	85999410	4405	4405	4405	4405	0
202	20230607	170900	85999410	4405	4405	4405	4405	0
203	20230607	170800	85999410	4405	4405	4405	4405	0
204	20230607	170700	85999410	4405	4405	4405	4405	0
205	20230607	170600	85999410	4405	4405	4405	4405	0
206	20230607	170500	85999410	4405	4405	4405	4405	0
207	20230607	170400	85999410	4405	4405	4405	4405	0
208	20230607	170300	85999410	4405	4405	4405	4405	0
209	20230607	170200	85999410	4405	4405	4405	4405	0
210	20230607	170100	85999410	4405	4405	4405	4405	0
211	20230607	170000	85999410	4405	4405	4405	4405	0
212	20230607	165900	85999410	4405	4405	4405	4405	1252
213	20230607	165800	85999410	4405	4405	4405	4405	0
214	20230607	165700	85999410	4405	4405	4405	4405	0
215	20230607	165600	85999410	4405	4405	4405	4405	0
216	20230607	165500	85999410	4405	4405	4405	4405	0
217	20230607	165400	85999410	4405	4405	4405	4405	0
218	20230607	165300	85999410	4405	4405	4405	4405	0
219	20230607	165200	85999410	4405	4405	4405	4405	0
220	20230607	165100	85999410	4405	4405	4405	4405	0
221	20230607	165000	85999410	4405	4405	4405	4405	0
222	20230607	164900	85999410	4405	4405	4405	4405	0
223	20230607	164800	85999410	4405	4405	4405	4405	0
224	20230607	164700	85999410	4405	4405	4405	4405	0
225	20230607	164600	85999410	4405	4405	4405	4405	0
226	20230607	164500	85999410	4405	4405	4405	4405	0
227	20230607	164400	85999410	4405	4405	4405	4405	0
228	20230607	164300	85999410	4405	4405	4405	4405	0
229	20230607	164200	85999410	4405	4405	4405	4405	0
230	20230607	164100	85999410	4405	4405	4405	4405	0
231	20230607	164000	85999410	4405	4405	4405	4405	0
232	20230607	163900	85999410	4405	4405	4405	4405	0
233	20230607	163800	85999410	4405	4405	4405	4405	0
234	20230607	163700	85999410	4405	4405	4405	4405	0
235	20230607	163600	85999410	4405	4405	4405	4405	0
236	20230607	163500	85999410	4405	4405	4405	4405	0
237	20230607	163400	85999410	4405	4405	4405	4405	0
238	20230607	163300	85999410	4405	4405	4405	4405	0
239	20230607	163200	85999410	4405	4405	4405	4405	0
240	20230607	163100	85999410	4405	4405	4405	4405	0
241	20230607	163000	85999410	4405	4405	4405	4405	0
242	20230607	162900	85999410	4405	4405	4405	4405	1252
243	20230607	162800	85999410	4405	4405	4405	4405	0
244	20230607	162700	85999410	4405	4405	4405	4405	0
245	20230607	162600	85999410	4405	4405	4405	4405	0
246	20230607	162500	85999410	4405	4405	4405	4405	0
247	20230607	162400	85999410	4405	4405	4405	4405	0
248	20230607	162300	85999410	4405	4405	4405	4405	0
249	20230607	162200	85999410	4405	4405	4405	4405	0
250	20230607	162100	85999410	4405	4405	4405	4405	0
251	20230607	162000	85999410	4405	4405	4405	4405	0
252	20230607	161900	85999410	4405	4405	4405	4405	0
253	20230607	161800	85999410	4405	4405	4405	4405	0
254	20230607	161700	85999410	4405	4405	4405	4405	0
255	20230607	161600	85999410	4405	4405	4405	4405	0
256	20230607	161500	85999410	4405	4405	4405	4405	0
257	20230607	161400	85999410	4405	4405	4405	4405	0
258	20230607	161300	85999410	4405	4405	4405	4405	0
259	20230607	161200	85999410	4405	4405	4405	4405	0
260	20230607	161100	85999410	4405	4405	4405	4405	0
261	20230607	161000	85999410	4405	4405	4405	4405	0
262	20230607	160900	85999410	4405	4405	4405	4405	0
263	20230607	160800	85999410	4405	4405	4405	4405	0
264	20230607	160700	85999410	4405	4405	4405	4405	0
265	20230607	160600	85999410	4405	4405	4405	4405	0
266	20230607	160500	85999410	4405	4405	4405	4405	0
267	20230607	160400	85999410	4405	4405	4405	4405	0
268	20230607	160300	85999410	4405	4405	4405	4405	0
269	20230607	160200	85999410	4405	4405	4405	4405	0
270	20230607	160100	85999410	4405	4405	4405	4405	0
271	20230607	160000	85999410	4405	4405	4405	4405	0
272	20230607	155900	85999410	4405	4405	4405	4405	1252
273	20230607	155800	85999410	4405	4405	4405	4405	0
274	20230607	155700	85999410	4405	4405	4405	4405	0
275	20230607	155600	85999410	4405	4405	4405	4405	0
276	20230607	155500	85999410	4405	4405	4405	4405	0
277	20230607	155400	85999410	4405	4405	4405	4405	0
278	20230607	155300	85999410	4405	4405	4405	4405	0
279	20230607	155200	85999410	4405	4405	4405	4405	0
280	20230607	155100	85999410	4405	4405	4405	4405	0
281	20230607	155000	85999410	4405	4405	4405	4405	0
282	20230607	154900	85999410	4405	4405	4405	4405	0
283	20230607	154800	85999410	4405	4405	4405	4405	0
284	20230607	154700	85999410	4405	4405	4405	4405	0
285	20230607	154600	85999410	4405	4405	4405	4405	0
286	20230607	154500	85999410	4405	4405	4405	4405	0
287	20230607	154400	85999410	4405	4405	4405	4405	0
288	20230607	154300	85999410	4405	4405	4405	4405	0
289	20230607	154200	85999410	4405	4405	4405	4405	0
290	20230607	154100	85999410	4405	4405	4405	4405	0
291	20230607	154000	85999410	4405	4405	4405	4405	0
292	20230607	153900	85999410	4405	4405	4405	4405	0
293	20230607	153800	85999410	4405	4405	4405	4405	0
294	20230607	153700	85999410	4405	4405	4405	4405	0
295	20230607	153600	85999410	4405	4405	4405	4405	0
296	20230607	153500	85999410	4405	4405	4405	4405	0
297	20230607	153400	85999410	4405	4405	4405	4405	0
298	20230607	153300	85999410	4405	4405	4405	4405	0
299	20230607	153200	85999410	4405	4405	4405	4405	0
300	20230607	153100	85999410	4405	4405	4405	4405	0
301	20230607	153000	85999410	4405	4405	4405	4405	1252
302	20230607	152900	80484350	4445	4445	4445	4445	0
303	20230607	152800	80484350	4445	4445	4445	4445	0
304	20230607	152700	80484350	4445	4445	4445	4445	0
305	20230607	152600	80484350	4445	4445	4445	4445	0
306	20230607	152500	80484350	4445	4445	4445	4445	0
307	20230607	152400	80484350	4445	4445	4445	4445	0
308	20230607	152300	80484350	4445	4445	4445	4445	0
309	20230607	152200	80484350	4445	4445	4445	4445	0
310	20230607	152100	80484350	4445	4445	4445	4445	0
311	20230607	152000	80484350	4445	4445	4445	4445	0
312	20230607	151900	80484350	4445	4445	4445	4445	0
313	20230607	151800	80484350	4445	4445	4445	4445	63
314	20230607	151700	80204315	4445	4445	4445	4445	168
315	20230607	151600	79457555	4445	4445	4445	4445	0
316	20230607	151500	79457555	4445	4445	4445	4445	1
317	20230607	151400	79453110	4445	4440	4445	4440	60
318	20230607	151300	79186705	4445	4445	4445	4445	4
319	20230607	151200	79168925	4440	4440	4445	4410	767
320	20230607	151100	75780300	4450	4450	4450	4450	123
321	20230607	151000	75232950	4460	4460	4460	4460	0
322	20230607	150900	75232950	4460	4460	4460	4460	0
323	20230607	150800	75232950	4460	4460	4460	4460	0
324	20230607	150700	75232950	4460	4460	4460	4460	0
325	20230607	150600	75232950	4460	4460	4460	4460	0
326	20230607	150500	75232950	4460	4460	4460	4460	0
327	20230607	150400	75232950	4460	4455	4460	4455	2
328	20230607	150300	75224035	4455	4455	4455	4455	1
329	20230607	150200	75219580	4460	4460	4460	4460	0
330	20230607	150100	75219580	4460	4460	4460	4460	0
331	20230607	150000	75219580	4460	4450	4460	4450	7
332	20230607	145900	75188375	4455	4455	4455	4455	51
333	20230607	145800	74961170	4450	4450	4450	4450	0
334	20230607	145700	74961170	4450	4450	4450	4450	0
335	20230607	145600	74961170	4450	4450	4450	4450	0
336	20230607	145500	74961170	4450	4450	4450	4450	11
337	20230607	145400	74912220	4455	4455	4455	4455	1
338	20230607	145300	74907765	4460	4460	4460	4460	0
339	20230607	145200	74907765	4460	4460	4460	4460	0
340	20230607	145100	74907765	4460	4460	4460	4460	0
341	20230607	145000	74907765	4460	4460	4460	4460	197
342	20230607	144900	74029145	4460	4460	4460	4460	0
343	20230607	144800	74029145	4460	4460	4460	4460	0
344	20230607	144700	74029145	4460	4460	4460	4460	0
345	20230607	144600	74029145	4460	4460	4460	4460	262
346	20230607	144500	72860625	4450	4450	4450	4450	100
347	20230607	144400	72415625	4460	4460	4460	4460	0
348	20230607	144300	72415625	4460	4460	4460	4460	0
349	20230607	144200	72415625	4460	4460	4460	4460	0
350	20230607	144100	72415625	4460	4460	4460	4460	0
351	20230607	144000	72415625	4460	4460	4460	4460	6
352	20230607	143900	72388865	4460	4460	4460	4460	0
353	20230607	143800	72388865	4460	4460	4460	4460	0
354	20230607	143700	72388865	4460	4460	4460	4460	0
355	20230607	143600	72388865	4460	4460	4460	4460	0
356	20230607	143500	72388865	4460	4460	4460	4460	0
357	20230607	143400	72388865	4460	4460	4460	4460	0
358	20230607	143300	72388865	4460	4460	4460	4460	5
359	20230607	143200	72366565	4450	4450	4450	4450	4
360	20230607	143100	72348765	4460	4460	4460	4460	0
361	20230607	143000	72348765	4460	4460	4460	4460	0
362	20230607	142900	72348765	4460	4460	4460	4460	0
363	20230607	142800	72348765	4460	4460	4460	4460	0
364	20230607	142700	72348765	4460	4460	4460	4460	0
365	20230607	142600	72348765	4460	4460	4460	4460	0
366	20230607	142500	72348765	4460	4460	4460	4460	0
367	20230607	142400	72348765	4460	4460	4460	4460	0
368	20230607	142300	72348765	4460	4460	4460	4460	0
369	20230607	142200	72348765	4460	4460	4460	4460	0
370	20230607	142100	72348765	4460	4460	4460	4460	8
371	20230607	142000	72313085	4460	4460	4460	4460	0
372	20230607	141900	72313085	4460	4460	4460	4460	0
373	20230607	141800	72313085	4460	4460	4460	4460	5
374	20230607	141700	72290785	4470	4470	4470	4470	0
375	20230607	141600	72290785	4470	4470	4470	4470	0
376	20230607	141500	72290785	4470	4470	4470	4470	0
377	20230607	141400	72290785	4470	4450	4470	4450	150
378	20230607	141300	71622575	4450	4445	4450	4445	179
379	20230607	141200	70826030	4445	4445	4445	4445	0
380	20230607	141100	70826030	4445	4445	4445	4445	0
381	20230607	141000	70826030	4445	4445	4445	4445	0
382	20230607	140900	70826030	4445	4445	4445	4445	0
383	20230607	140800	70826030	4445	4445	4445	4445	0
384	20230607	140700	70826030	4445	4445	4445	4445	10
385	20230607	140600	70781580	4445	4445	4445	4445	0
386	20230607	140500	70781580	4445	4445	4445	4445	0
387	20230607	140400	70781580	4445	4445	4445	4445	0
388	20230607	140300	70781580	4445	4445	4445	4445	0
389	20230607	140200	70781580	4445	4445	4445	4445	0
390	20230607	140100	70781580	4445	4445	4445	4445	16
391	20230607	140000	70710460	4415	4415	4415	4415	0
392	20230607	135900	70710460	4415	4440	4440	4415	1657
393	20230607	135800	63385120	4465	4465	4465	4465	0
394	20230607	135700	63385120	4465	4465	4465	4465	0
395	20230607	135600	63385120	4465	4465	4465	4465	0
396	20230607	135500	63385120	4465	4465	4465	4465	1
397	20230607	135400	63380655	4435	4435	4435	4435	0
398	20230607	135300	63380655	4435	4435	4435	4435	0
399	20230607	135200	63380655	4435	4435	4435	4435	0
400	20230607	135100	63380655	4435	4435	4435	4435	0
401	20230607	135000	63380655	4435	4435	4435	4435	0
402	20230607	134900	63380655	4435	4435	4435	4435	0
403	20230607	134800	63380655	4435	4450	4450	4435	1185
404	20230607	134700	58121500	4475	4475	4475	4475	0
405	20230607	134600	58121500	4475	4475	4475	4475	0
406	20230607	134500	58121500	4475	4475	4475	4475	10
407	20230607	134400	58076750	4475	4475	4475	4475	0
408	20230607	134300	58076750	4475	4475	4475	4475	11
409	20230607	134200	58027525	4475	4475	4475	4475	0
410	20230607	134100	58027525	4475	4475	4475	4475	0
411	20230607	134000	58027525	4475	4475	4475	4475	3
412	20230607	133900	58014100	4475	4470	4475	4470	352
413	20230607	133800	56438910	4470	4470	4470	4470	0
414	20230607	133700	56438910	4470	4470	4470	4470	0
415	20230607	133600	56438910	4470	4470	4470	4470	0
416	20230607	133500	56438910	4470	4470	4470	4470	3
417	20230607	133400	56425500	4450	4450	4450	4450	0
418	20230607	133300	56425500	4450	4450	4450	4450	0
419	20230607	133200	56425500	4450	4450	4450	4450	0
420	20230607	133100	56425500	4450	4450	4450	4450	0
421	20230607	133000	56425500	4450	4450	4450	4450	0
422	20230607	132900	56425500	4450	4470	4475	4450	104
423	20230607	132800	55962350	4470	4470	4470	4470	5
424	20230607	132700	55940000	4450	4450	4450	4450	0
425	20230607	132600	55940000	4450	4450	4450	4450	0
426	20230607	132500	55940000	4450	4450	4450	4450	0
427	20230607	132400	55940000	4450	4450	4450	4450	0
428	20230607	132300	55940000	4450	4450	4450	4450	2
429	20230607	132200	55931100	4450	4450	4450	4450	0
430	20230607	132100	55931100	4450	4450	4450	4450	0
431	20230607	132000	55931100	4450	4450	4450	4450	0
432	20230607	131900	55931100	4450	4450	4450	4450	0
433	20230607	131800	55931100	4450	4450	4450	4450	0
434	20230607	131700	55931100	4450	4450	4450	4450	0
435	20230607	131600	55931100	4450	4450	4450	4450	0
436	20230607	131500	55931100	4450	4450	4450	4450	1
437	20230607	131400	55926650	4450	4450	4450	4450	0
438	20230607	131300	55926650	4450	4450	4450	4450	1
439	20230607	131200	55922200	4450	4450	4450	4450	0
440	20230607	131100	55922200	4450	4450	4450	4450	200
441	20230607	131000	55032200	4450	4450	4450	4450	0
442	20230607	130900	55032200	4450	4450	4450	4450	0
443	20230607	130800	55032200	4450	4450	4450	4450	0
444	20230607	130700	55032200	4450	4450	4450	4450	0
445	20230607	130600	55032200	4450	4450	4450	4450	0
446	20230607	130500	55032200	4450	4450	4450	4450	0
447	20230607	130400	55032200	4450	4450	4450	4450	0
448	20230607	130300	55032200	4450	4450	4450	4450	0
449	20230607	130200	55032200	4450	4450	4450	4450	1
450	20230607	130100	55027750	4445	4445	4445	4445	0
451	20230607	130000	55027750	4445	4445	4445	4445	20
452	20230607	125900	54938850	4450	4450	4450	4450	0
453	20230607	125800	54938850	4450	4450	4450	4450	0
454	20230607	125700	54938850	4450	4450	4450	4450	0
455	20230607	125600	54938850	4450	4450	4450	4450	0
456	20230607	125500	54938850	4450	4450	4450	4450	0
457	20230607	125400	54938850	4450	4450	4450	4450	0
458	20230607	125300	54938850	4450	4450	4450	4450	0
459	20230607	125200	54938850	4450	4450	4450	4450	0
460	20230607	125100	54938850	4450	4450	4450	4450	0
461	20230607	125000	54938850	4450	4450	4450	4450	0
462	20230607	124900	54938850	4450	4450	4450	4450	0
463	20230607	124800	54938850	4450	4450	4450	4450	0
464	20230607	124700	54938850	4450	4450	4450	4450	0
465	20230607	124600	54938850	4450	4460	4460	4450	105
466	20230607	124500	54471445	4470	4470	4470	4470	0
467	20230607	124400	54471445	4470	4470	4470	4470	0
468	20230607	124300	54471445	4470	4470	4470	4470	1
469	20230607	124200	54466975	4450	4450	4450	4450	0
470	20230607	124100	54466975	4450	4450	4450	4450	0
471	20230607	124000	54466975	4450	4450	4450	4450	0
472	20230607	123900	54466975	4450	4450	4450	4450	0
473	20230607	123800	54466975	4450	4450	4450	4450	0
474	20230607	123700	54466975	4450	4450	4450	4450	0
475	20230607	123600	54466975	4450	4450	4450	4450	0
476	20230607	123500	54466975	4450	4450	4450	4450	0
477	20230607	123400	54466975	4450	4450	4450	4450	0
478	20230607	123300	54466975	4450	4450	4450	4450	108
479	20230607	123200	53986375	4470	4470	4470	4470	0
480	20230607	123100	53986375	4470	4470	4470	4470	0
481	20230607	123000	53986375	4470	4470	4470	4470	0
482	20230607	122900	53986375	4470	4470	4470	4470	200
483	20230607	122800	53092375	4475	4475	4475	4475	0
484	20230607	122700	53092375	4475	4475	4475	4475	0
485	20230607	122600	53092375	4475	4475	4475	4475	3
486	20230607	122500	53078950	4475	4475	4475	4475	1
487	20230607	122400	53074475	4450	4450	4450	4450	6
488	20230607	122300	53047775	4475	4475	4475	4475	91
489	20230607	122200	52640550	4475	4475	4475	4475	0
490	20230607	122100	52640550	4475	4475	4475	4475	6
491	20230607	122000	52613700	4450	4470	4470	4450	896
492	20230607	121900	48610675	4470	4470	4470	4470	0
493	20230607	121800	48610675	4470	4470	4470	4470	0
494	20230607	121700	48610675	4470	4470	4470	4470	0
495	20230607	121600	48610675	4470	4470	4470	4470	0
496	20230607	121500	48610675	4470	4470	4470	4470	1
497	20230607	121400	48606205	4470	4470	4470	4470	0
498	20230607	121300	48606205	4470	4470	4470	4470	0
499	20230607	121200	48606205	4470	4470	4470	4470	0
500	20230607	121100	48606205	4470	4470	4470	4470	0
501	20230607	121000	48606205	4470	4465	4470	4465	10
502	20230607	120900	48561525	4470	4470	4470	4470	0
503	20230607	120800	48561525	4470	4470	4470	4470	0
504	20230607	120700	48561525	4470	4470	4470	4470	0
505	20230607	120600	48561525	4470	4470	4470	4470	0
506	20230607	120500	48561525	4470	4470	4470	4470	0
507	20230607	120400	48561525	4470	4470	4470	4470	0
508	20230607	120300	48561525	4470	4470	4470	4470	0
509	20230607	120200	48561525	4470	4470	4470	4470	0
510	20230607	120100	48561525	4470	4470	4470	4470	0
511	20230607	120000	48561525	4470	4470	4470	4470	0
512	20230607	115900	48561525	4470	4470	4470	4470	0
513	20230607	115800	48561525	4470	4470	4470	4470	0
514	20230607	115700	48561525	4470	4470	4470	4470	10
515	20230607	115600	48516825	4470	4470	4470	4470	30
516	20230607	115500	48382725	4450	4450	4450	4450	0
517	20230607	115400	48382725	4450	4450	4450	4450	0
518	20230607	115300	48382725	4450	4450	4450	4450	0
519	20230607	115200	48382725	4450	4450	4450	4450	0
520	20230607	115100	48382725	4450	4450	4450	4450	0
521	20230607	115000	48382725	4450	4450	4450	4450	0
522	20230607	114900	48382725	4450	4460	4460	4450	22
523	20230607	114800	48284625	4470	4470	4470	4470	1
524	20230607	114700	48280155	4470	4465	4470	4465	11
525	20230607	114600	48231010	4450	4450	4450	4450	0
526	20230607	114500	48231010	4450	4450	4450	4450	0
527	20230607	114400	48231010	4450	4450	4450	4450	0
528	20230607	114300	48231010	4450	4450	4450	4450	0
529	20230607	114200	48231010	4450	4450	4450	4450	0
530	20230607	114100	48231010	4450	4450	4450	4450	0
531	20230607	114000	48231010	4450	4450	4450	4450	0
532	20230607	113900	48231010	4450	4450	4450	4450	22
533	20230607	113800	48133110	4465	4465	4465	4465	0
534	20230607	113700	48133110	4465	4465	4465	4465	10
535	20230607	113600	48088460	4465	4465	4465	4465	1
536	20230607	113500	48083995	4440	4440	4440	4440	0
537	20230607	113400	48083995	4440	4440	4440	4440	0
538	20230607	113300	48083995	4440	4440	4440	4440	0
539	20230607	113200	48083995	4440	4460	4460	4440	6
540	20230607	113100	48057305	4465	4465	4465	4465	0
541	20230607	113000	48057305	4465	4465	4465	4465	0
542	20230607	112900	48057305	4465	4465	4465	4465	0
543	20230607	112800	48057305	4465	4465	4465	4465	1
544	20230607	112700	48052840	4460	4460	4460	4460	1
545	20230607	112600	48048380	4435	4435	4435	4435	94
546	20230607	112500	47631490	4430	4430	4430	4430	0
547	20230607	112400	47631490	4430	4430	4430	4430	0
548	20230607	112300	47631490	4430	4435	4435	4430	277
549	20230607	112200	46403865	4440	4445	4445	4440	707
550	20230607	112100	43264765	4445	4445	4445	4445	10
551	20230607	112000	43220315	4450	4450	4450	4450	0
552	20230607	111900	43220315	4450	4455	4455	4450	906
553	20230607	111800	39188545	4455	4455	4455	4455	83
554	20230607	111700	38818780	4460	4460	4460	4460	0
555	20230607	111600	38818780	4460	4460	4460	4460	11
556	20230607	111500	38769720	4470	4470	4470	4470	0
557	20230607	111400	38769720	4470	4470	4470	4470	0
558	20230607	111300	38769720	4470	4470	4470	4470	4
559	20230607	111200	38751840	4470	4470	4470	4470	0
560	20230607	111100	38751840	4470	4470	4470	4470	0
561	20230607	111000	38751840	4470	4470	4470	4470	0
562	20230607	110900	38751840	4470	4470	4470	4470	0
563	20230607	110800	38751840	4470	4470	4470	4470	0
564	20230607	110700	38751840	4470	4470	4470	4470	0
565	20230607	110600	38751840	4470	4470	4470	4470	0
566	20230607	110500	38751840	4470	4465	4470	4465	32
567	20230607	110400	38608940	4460	4460	4460	4460	0
568	20230607	110300	38608940	4460	4460	4460	4460	0
569	20230607	110200	38608940	4460	4460	4460	4460	0
570	20230607	110100	38608940	4460	4460	4460	4460	0
571	20230607	110000	38608940	4460	4460	4460	4460	0
572	20230607	105900	38608940	4460	4460	4460	4460	0
573	20230607	105800	38608940	4460	4460	4460	4460	0
574	20230607	105700	38608940	4460	4460	4460	4460	0
575	20230607	105600	38608940	4460	4460	4460	4460	0
576	20230607	105500	38608940	4460	4460	4460	4460	0
577	20230607	105400	38608940	4460	4460	4460	4460	0
578	20230607	105300	38608940	4460	4465	4465	4460	100
579	20230607	105200	38162935	4460	4460	4460	4460	0
580	20230607	105100	38162935	4460	4460	4460	4460	0
581	20230607	105000	38162935	4460	4460	4460	4460	0
582	20230607	104900	38162935	4460	4460	4460	4460	0
583	20230607	104800	38162935	4460	4460	4460	4460	0
584	20230607	104700	38162935	4460	4460	4460	4460	5
585	20230607	104600	38140635	4460	4460	4460	4460	0
586	20230607	104500	38140635	4460	4460	4460	4460	0
587	20230607	104400	38140635	4460	4460	4460	4460	0
588	20230607	104300	38140635	4460	4460	4460	4460	4
589	20230607	104200	38122795	4455	4455	4455	4455	0
590	20230607	104100	38122795	4455	4455	4455	4455	0
591	20230607	104000	38122795	4455	4455	4455	4455	1
592	20230607	103900	38118340	4455	4455	4455	4455	1
593	20230607	103800	38113885	4470	4470	4470	4470	0
594	20230607	103700	38113885	4470	4470	4470	4470	0
595	20230607	103600	38113885	4470	4470	4470	4470	0
596	20230607	103500	38113885	4470	4470	4470	4470	44
597	20230607	103400	37917205	4450	4450	4450	4450	0
598	20230607	103300	37917205	4450	4450	4450	4450	0
599	20230607	103200	37917205	4450	4450	4450	4450	0
600	20230607	103100	37917205	4450	4450	4450	4450	0
601	20230607	103000	37917205	4450	4450	4450	4450	1
602	20230607	102900	37912755	4470	4470	4470	4470	0
603	20230607	102800	37912755	4470	4465	4470	4465	2
604	20230607	102700	37903820	4435	4455	4455	4435	5
605	20230607	102600	37881595	4460	4460	4460	4460	0
606	20230607	102500	37881595	4460	4460	4460	4460	1
607	20230607	102400	37877135	4430	4430	4430	4430	5
608	20230607	102300	37854985	4435	4435	4435	4435	0
609	20230607	102200	37854985	4435	4435	4435	4435	26
610	20230607	102100	37739675	4435	4435	4435	4435	33
611	20230607	102000	37593320	4435	4435	4435	4435	0
612	20230607	101900	37593320	4435	4450	4450	4435	4
613	20230607	101800	37575550	4470	4470	4470	4470	1
614	20230607	101700	37571080	4435	4435	4435	4435	0
615	20230607	101600	37571080	4435	4435	4435	4435	15
616	20230607	101500	37504555	4475	4475	4475	4475	0
617	20230607	101400	37504555	4475	4470	4475	4470	270
618	20230607	101300	36296475	4420	4420	4420	4420	0
619	20230607	101200	36296475	4420	4420	4420	4420	0
620	20230607	101100	36296475	4420	4420	4420	4420	0
621	20230607	101000	36296475	4420	4450	4450	4420	700
622	20230607	100900	33192560	4475	4475	4475	4475	24
623	20230607	100800	33085160	4445	4445	4445	4445	0
624	20230607	100700	33085160	4445	4445	4445	4445	0
625	20230607	100600	33085160	4445	4445	4445	4445	0
626	20230607	100500	33085160	4445	4445	4445	4445	0
627	20230607	100400	33085160	4445	4445	4445	4445	10
628	20230607	100300	33040710	4445	4445	4445	4445	0
629	20230607	100200	33040710	4445	4445	4445	4445	5
630	20230607	100100	33018485	4445	4450	4450	4445	80
631	20230607	100000	32662735	4475	4475	4475	4475	0
632	20230607	095900	32662735	4475	4475	4475	4475	0
633	20230607	095800	32662735	4475	4470	4475	4470	11
634	20230607	095700	32613555	4475	4475	4475	4475	0
635	20230607	095600	32613555	4475	4475	4475	4475	0
636	20230607	095500	32613555	4475	4475	4475	4475	10
637	20230607	095400	32568805	4475	4475	4475	4475	0
638	20230607	095300	32568805	4475	4475	4475	4475	0
639	20230607	095200	32568805	4475	4475	4475	4475	10
640	20230607	095100	32524055	4475	4475	4475	4475	0
641	20230607	095000	32524055	4475	4475	4475	4475	3
642	20230607	094900	32510630	4475	4475	4475	4455	3
643	20230607	094800	32497225	4440	4440	4440	4440	0
644	20230607	094700	32497225	4440	4440	4440	4440	0
645	20230607	094600	32497225	4440	4440	4440	4440	0
646	20230607	094500	32497225	4440	4440	4440	4440	0
647	20230607	094400	32497225	4440	4440	4440	4440	0
648	20230607	094300	32497225	4440	4465	4465	4440	33
649	20230607	094200	32350540	4475	4475	4475	4475	97
650	20230607	094100	31916465	4475	4475	4475	4470	227
651	20230607	094000	30901725	4475	4475	4475	4475	0
652	20230607	093900	30901725	4475	4475	4475	4475	0
653	20230607	093800	30901725	4475	4475	4475	4475	0
654	20230607	093700	30901725	4475	4475	4475	4475	0
655	20230607	093600	30901725	4475	4475	4475	4475	0
656	20230607	093500	30901725	4475	4490	4490	4475	39
657	20230607	093400	30727140	4490	4490	4490	4490	0
658	20230607	093300	30727140	4490	4490	4490	4490	0
659	20230607	093200	30727140	4490	4495	4495	4480	103
660	20230607	093100	30265660	4480	4480	4480	4480	0
661	20230607	093000	30265660	4480	4480	4480	4480	10
662	20230607	092900	30220860	4495	4495	4495	4495	1
663	20230607	092800	30216365	4480	4480	4480	4480	34
664	20230607	092700	30064045	4480	4480	4480	4480	0
665	20230607	092600	30064045	4480	4480	4480	4480	37
666	20230607	092500	29898285	4480	4480	4480	4480	77
667	20230607	092400	29553325	4480	4480	4480	4480	333
668	20230607	092300	28061485	4500	4500	4500	4500	338
669	20230607	092200	26540485	4500	4480	4500	4480	171
670	20230607	092100	25774385	4500	4500	4500	4500	2787
671	20230607	092000	13232885	4495	4490	4495	4490	435
672	20230607	091900	11278960	4480	4480	4480	4480	10
673	20230607	091800	11234160	4480	4480	4480	4480	5
674	20230607	091700	11211760	4470	4470	4470	4470	0
675	20230607	091600	11211760	4470	4470	4470	4470	238
676	20230607	091500	10147900	4460	4500	4500	4460	508
677	20230607	091400	7879860	4500	4500	4500	4500	3
678	20230607	091300	7866360	4500	4500	4500	4500	0
679	20230607	091200	7866360	4500	4465	4500	4465	230
680	20230607	091100	6832405	4455	4455	4455	4455	2
681	20230607	091000	6823495	4455	4455	4455	4455	0
682	20230607	090900	6823495	4455	4455	4455	4455	7
683	20230607	090800	6792310	4460	4495	4495	4460	18
684	20230607	090700	6711670	4515	4515	4515	4515	1
685	20230607	090600	6707155	4450	4475	4495	4450	100
686	20230607	090500	6260815	4450	4450	4450	4450	10
687	20230607	090400	6216315	4450	4450	4450	4450	0
688	20230607	090300	6216315	4450	4450	4450	4450	0
689	20230607	090200	6216315	4450	4450	4450	4450	0
690	20230607	090100	6216315	4450	4450	4450	4450	27
691	20230607	090000	6096165	4425	4450	4450	4425	1370