KissMeData/214420/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195200	339458795	4895	4895	4895	4895	1637
3	20230607	195100	339458795	4895	4895	4895	4895	0
4	20230607	195000	339458795	4895	4895	4895	4895	0
5	20230607	194900	339458795	4895	4895	4895	4895	0
6	20230607	194800	339458795	4895	4895	4895	4895	0
7	20230607	194700	339458795	4895	4895	4895	4895	0
8	20230607	194600	339458795	4895	4895	4895	4895	0
9	20230607	194500	339458795	4895	4895	4895	4895	0
10	20230607	194400	339458795	4895	4895	4895	4895	0
11	20230607	194300	339458795	4895	4895	4895	4895	0
12	20230607	194200	339458795	4895	4895	4895	4895	0
13	20230607	194100	339458795	4895	4895	4895	4895	0
14	20230607	194000	339458795	4895	4895	4895	4895	0
15	20230607	193900	339458795	4895	4895	4895	4895	0
16	20230607	193800	339458795	4895	4895	4895	4895	0
17	20230607	193700	339458795	4895	4895	4895	4895	0
18	20230607	193600	339458795	4895	4895	4895	4895	0
19	20230607	193500	339458795	4895	4895	4895	4895	0
20	20230607	193400	339458795	4895	4895	4895	4895	0
21	20230607	193300	339458795	4895	4895	4895	4895	0
22	20230607	193200	339458795	4895	4895	4895	4895	0
23	20230607	193100	339458795	4895	4895	4895	4895	0
24	20230607	193000	339458795	4895	4895	4895	4895	0
25	20230607	192900	339458795	4895	4895	4895	4895	0
26	20230607	192800	339458795	4895	4895	4895	4895	0
27	20230607	192700	339458795	4895	4895	4895	4895	0
28	20230607	192600	339458795	4895	4895	4895	4895	0
29	20230607	192500	339458795	4895	4895	4895	4895	0
30	20230607	192400	339458795	4895	4895	4895	4895	0
31	20230607	192300	339458795	4895	4895	4895	4895	0
32	20230607	192200	339458795	4895	4895	4895	4895	1637
33	20230607	192100	339458795	4895	4895	4895	4895	0
34	20230607	192000	339458795	4895	4895	4895	4895	0
35	20230607	191900	339458795	4895	4895	4895	4895	0
36	20230607	191800	339458795	4895	4895	4895	4895	0
37	20230607	191700	339458795	4895	4895	4895	4895	0
38	20230607	191600	339458795	4895	4895	4895	4895	0
39	20230607	191500	339458795	4895	4895	4895	4895	0
40	20230607	191400	339458795	4895	4895	4895	4895	0
41	20230607	191300	339458795	4895	4895	4895	4895	0
42	20230607	191200	339458795	4895	4895	4895	4895	0
43	20230607	191100	339458795	4895	4895	4895	4895	0
44	20230607	191000	339458795	4895	4895	4895	4895	0
45	20230607	190900	339458795	4895	4895	4895	4895	0
46	20230607	190800	339458795	4895	4895	4895	4895	0
47	20230607	190700	339458795	4895	4895	4895	4895	0
48	20230607	190600	339458795	4895	4895	4895	4895	0
49	20230607	190500	339458795	4895	4895	4895	4895	0
50	20230607	190400	339458795	4895	4895	4895	4895	0
51	20230607	190300	339458795	4895	4895	4895	4895	0
52	20230607	190200	339458795	4895	4895	4895	4895	0
53	20230607	190100	339458795	4895	4895	4895	4895	0
54	20230607	190000	339458795	4895	4895	4895	4895	0
55	20230607	185900	339458795	4895	4895	4895	4895	0
56	20230607	185800	339458795	4895	4895	4895	4895	0
57	20230607	185700	339458795	4895	4895	4895	4895	0
58	20230607	185600	339458795	4895	4895	4895	4895	0
59	20230607	185500	339458795	4895	4895	4895	4895	0
60	20230607	185400	339458795	4895	4895	4895	4895	0
61	20230607	185300	339458795	4895	4895	4895	4895	0
62	20230607	185200	339458795	4895	4895	4895	4895	1637
63	20230607	185100	339458795	4895	4895	4895	4895	0
64	20230607	185000	339458795	4895	4895	4895	4895	0
65	20230607	184900	339458795	4895	4895	4895	4895	0
66	20230607	184800	339458795	4895	4895	4895	4895	0
67	20230607	184700	339458795	4895	4895	4895	4895	0
68	20230607	184600	339458795	4895	4895	4895	4895	0
69	20230607	184500	339458795	4895	4895	4895	4895	0
70	20230607	184400	339458795	4895	4895	4895	4895	0
71	20230607	184300	339458795	4895	4895	4895	4895	0
72	20230607	184200	339458795	4895	4895	4895	4895	0
73	20230607	184100	339458795	4895	4895	4895	4895	0
74	20230607	184000	339458795	4895	4895	4895	4895	0
75	20230607	183900	339458795	4895	4895	4895	4895	0
76	20230607	183800	339458795	4895	4895	4895	4895	0
77	20230607	183700	339458795	4895	4895	4895	4895	0
78	20230607	183600	339458795	4895	4895	4895	4895	0
79	20230607	183500	339458795	4895	4895	4895	4895	0
80	20230607	183400	339458795	4895	4895	4895	4895	0
81	20230607	183300	339458795	4895	4895	4895	4895	0
82	20230607	183200	339458795	4895	4895	4895	4895	0
83	20230607	183100	339458795	4895	4895	4895	4895	0
84	20230607	183000	339458795	4895	4895	4895	4895	0
85	20230607	182900	339458795	4895	4895	4895	4895	0
86	20230607	182800	339458795	4895	4895	4895	4895	0
87	20230607	182700	339458795	4895	4895	4895	4895	0
88	20230607	182600	339458795	4895	4895	4895	4895	0
89	20230607	182500	339458795	4895	4895	4895	4895	0
90	20230607	182400	339458795	4895	4895	4895	4895	0
91	20230607	182300	339458795	4895	4895	4895	4895	0
92	20230607	182200	339458795	4895	4895	4895	4895	1637
93	20230607	182100	339458795	4895	4895	4895	4895	0
94	20230607	182000	339458795	4895	4895	4895	4895	0
95	20230607	181900	339458795	4895	4895	4895	4895	0
96	20230607	181800	339458795	4895	4895	4895	4895	0
97	20230607	181700	339458795	4895	4895	4895	4895	0
98	20230607	181600	339458795	4895	4895	4895	4895	0
99	20230607	181500	339458795	4895	4895	4895	4895	0
100	20230607	181400	339458795	4895	4895	4895	4895	0
101	20230607	181300	339458795	4895	4895	4895	4895	0
102	20230607	181200	339458795	4895	4895	4895	4895	0
103	20230607	181100	339458795	4895	4895	4895	4895	0
104	20230607	181000	339458795	4895	4895	4895	4895	0
105	20230607	180900	339458795	4895	4895	4895	4895	0
106	20230607	180800	339458795	4895	4895	4895	4895	0
107	20230607	180700	339458795	4895	4895	4895	4895	0
108	20230607	180600	339458795	4895	4895	4895	4895	0
109	20230607	180500	339458795	4895	4895	4895	4895	0
110	20230607	180400	339458795	4895	4895	4895	4895	0
111	20230607	180300	339458795	4895	4895	4895	4895	0
112	20230607	180200	339458795	4895	4895	4895	4895	0
113	20230607	180100	339458795	4895	4895	4895	4895	0
114	20230607	180000	339458795	4895	4895	4895	4895	0
115	20230607	175900	339458795	4895	4895	4895	4895	0
116	20230607	175800	339458795	4895	4895	4895	4895	0
117	20230607	175700	339458795	4895	4895	4895	4895	0
118	20230607	175600	339458795	4895	4895	4895	4895	0
119	20230607	175500	339458795	4895	4895	4895	4895	0
120	20230607	175400	339458795	4895	4895	4895	4895	0
121	20230607	175300	339458795	4895	4895	4895	4895	0
122	20230607	175200	339458795	4895	4895	4895	4895	1637
123	20230607	175100	339458795	4895	4895	4895	4895	0
124	20230607	175000	339458795	4895	4895	4895	4895	0
125	20230607	174900	339458795	4895	4895	4895	4895	0
126	20230607	174800	339458795	4895	4895	4895	4895	0
127	20230607	174700	339458795	4895	4895	4895	4895	0
128	20230607	174600	339458795	4895	4895	4895	4895	0
129	20230607	174500	339458795	4895	4895	4895	4895	0
130	20230607	174400	339458795	4895	4895	4895	4895	0
131	20230607	174300	339458795	4895	4895	4895	4895	0
132	20230607	174200	339458795	4895	4895	4895	4895	0
133	20230607	174100	339458795	4895	4895	4895	4895	0
134	20230607	174000	339458795	4895	4895	4895	4895	0
135	20230607	173900	339458795	4895	4895	4895	4895	0
136	20230607	173800	339458795	4895	4895	4895	4895	0
137	20230607	173700	339458795	4895	4895	4895	4895	0
138	20230607	173600	339458795	4895	4895	4895	4895	0
139	20230607	173500	339458795	4895	4895	4895	4895	0
140	20230607	173400	339458795	4895	4895	4895	4895	0
141	20230607	173300	339458795	4895	4895	4895	4895	0
142	20230607	173200	339458795	4895	4895	4895	4895	0
143	20230607	173100	339458795	4895	4895	4895	4895	0
144	20230607	173000	339458795	4895	4895	4895	4895	0
145	20230607	172900	339458795	4895	4895	4895	4895	0
146	20230607	172800	339458795	4895	4895	4895	4895	0
147	20230607	172700	339458795	4895	4895	4895	4895	0
148	20230607	172600	339458795	4895	4895	4895	4895	0
149	20230607	172500	339458795	4895	4895	4895	4895	0
150	20230607	172400	339458795	4895	4895	4895	4895	0
151	20230607	172300	339458795	4895	4895	4895	4895	0
152	20230607	172200	339458795	4895	4895	4895	4895	1637
153	20230607	172100	339458795	4895	4895	4895	4895	0
154	20230607	172000	339458795	4895	4895	4895	4895	0
155	20230607	171900	339458795	4895	4895	4895	4895	0
156	20230607	171800	339458795	4895	4895	4895	4895	0
157	20230607	171700	339458795	4895	4895	4895	4895	0
158	20230607	171600	339458795	4895	4895	4895	4895	0
159	20230607	171500	339458795	4895	4895	4895	4895	0
160	20230607	171400	339458795	4895	4895	4895	4895	0
161	20230607	171300	339458795	4895	4895	4895	4895	0
162	20230607	171200	339458795	4895	4895	4895	4895	0
163	20230607	171100	339458795	4895	4895	4895	4895	0
164	20230607	171000	339458795	4895	4895	4895	4895	0
165	20230607	170900	339458795	4895	4895	4895	4895	0
166	20230607	170800	339458795	4895	4895	4895	4895	0
167	20230607	170700	339458795	4895	4895	4895	4895	0
168	20230607	170600	339458795	4895	4895	4895	4895	0
169	20230607	170500	339458795	4895	4895	4895	4895	0
170	20230607	170400	339458795	4895	4895	4895	4895	0
171	20230607	170300	339458795	4895	4895	4895	4895	0
172	20230607	170200	339458795	4895	4895	4895	4895	0
173	20230607	170100	339458795	4895	4895	4895	4895	0
174	20230607	170000	339458795	4895	4895	4895	4895	0
175	20230607	165900	339458795	4895	4895	4895	4895	0
176	20230607	165800	339458795	4895	4895	4895	4895	0
177	20230607	165700	339458795	4895	4895	4895	4895	0
178	20230607	165600	339458795	4895	4895	4895	4895	0
179	20230607	165500	339458795	4895	4895	4895	4895	0
180	20230607	165400	339458795	4895	4895	4895	4895	0
181	20230607	165300	339458795	4895	4895	4895	4895	0
182	20230607	165200	339458795	4895	4895	4895	4895	1637
183	20230607	165100	339458795	4895	4895	4895	4895	0
184	20230607	165000	339458795	4895	4895	4895	4895	0
185	20230607	164900	339458795	4895	4895	4895	4895	0
186	20230607	164800	339458795	4895	4895	4895	4895	0
187	20230607	164700	339458795	4895	4895	4895	4895	0
188	20230607	164600	339458795	4895	4895	4895	4895	0
189	20230607	164500	339458795	4895	4895	4895	4895	0
190	20230607	164400	339458795	4895	4895	4895	4895	0
191	20230607	164300	339458795	4895	4895	4895	4895	0
192	20230607	164200	339458795	4895	4895	4895	4895	0
193	20230607	164100	339458795	4895	4895	4895	4895	0
194	20230607	164000	339458795	4895	4895	4895	4895	0
195	20230607	163900	339458795	4895	4895	4895	4895	0
196	20230607	163800	339458795	4895	4895	4895	4895	0
197	20230607	163700	339458795	4895	4895	4895	4895	0
198	20230607	163600	339458795	4895	4895	4895	4895	0
199	20230607	163500	339458795	4895	4895	4895	4895	0
200	20230607	163400	339458795	4895	4895	4895	4895	0
201	20230607	163300	339458795	4895	4895	4895	4895	0
202	20230607	163200	339458795	4895	4895	4895	4895	0
203	20230607	163100	339458795	4895	4895	4895	4895	0
204	20230607	163000	339458795	4895	4895	4895	4895	0
205	20230607	162900	339458795	4895	4895	4895	4895	0
206	20230607	162800	339458795	4895	4895	4895	4895	0
207	20230607	162700	339458795	4895	4895	4895	4895	0
208	20230607	162600	339458795	4895	4895	4895	4895	0
209	20230607	162500	339458795	4895	4895	4895	4895	0
210	20230607	162400	339458795	4895	4895	4895	4895	0
211	20230607	162300	339458795	4895	4895	4895	4895	0
212	20230607	162200	339458795	4895	4895	4895	4895	1637
213	20230607	162100	339458795	4895	4895	4895	4895	0
214	20230607	162000	339458795	4895	4895	4895	4895	0
215	20230607	161900	339458795	4895	4895	4895	4895	0
216	20230607	161800	339458795	4895	4895	4895	4895	0
217	20230607	161700	339458795	4895	4895	4895	4895	0
218	20230607	161600	339458795	4895	4895	4895	4895	0
219	20230607	161500	339458795	4895	4895	4895	4895	0
220	20230607	161400	339458795	4895	4895	4895	4895	0
221	20230607	161300	339458795	4895	4895	4895	4895	0
222	20230607	161200	339458795	4895	4895	4895	4895	0
223	20230607	161100	339458795	4895	4895	4895	4895	0
224	20230607	161000	339458795	4895	4895	4895	4895	0
225	20230607	160900	339458795	4895	4895	4895	4895	0
226	20230607	160800	339458795	4895	4895	4895	4895	0
227	20230607	160700	339458795	4895	4895	4895	4895	0
228	20230607	160600	339458795	4895	4895	4895	4895	0
229	20230607	160500	339458795	4895	4895	4895	4895	0
230	20230607	160400	339458795	4895	4895	4895	4895	0
231	20230607	160300	339458795	4895	4895	4895	4895	0
232	20230607	160200	339458795	4895	4895	4895	4895	0
233	20230607	160100	339458795	4895	4895	4895	4895	0
234	20230607	160000	339458795	4895	4895	4895	4895	0
235	20230607	155900	339458795	4895	4895	4895	4895	0
236	20230607	155800	339458795	4895	4895	4895	4895	0
237	20230607	155700	339458795	4895	4895	4895	4895	0
238	20230607	155600	339458795	4895	4895	4895	4895	0
239	20230607	155500	339458795	4895	4895	4895	4895	0
240	20230607	155400	339458795	4895	4895	4895	4895	0
241	20230607	155300	339458795	4895	4895	4895	4895	0
242	20230607	155200	339458795	4895	4895	4895	4895	1637
243	20230607	155100	339458795	4895	4895	4895	4895	0
244	20230607	155000	339458795	4895	4895	4895	4895	0
245	20230607	154900	339458795	4895	4895	4895	4895	0
246	20230607	154800	339458795	4895	4895	4895	4895	0
247	20230607	154700	339458795	4895	4895	4895	4895	0
248	20230607	154600	339458795	4895	4895	4895	4895	0
249	20230607	154500	339458795	4895	4895	4895	4895	0
250	20230607	154400	339458795	4895	4895	4895	4895	0
251	20230607	154300	339458795	4895	4895	4895	4895	0
252	20230607	154200	339458795	4895	4895	4895	4895	0
253	20230607	154100	339458795	4895	4895	4895	4895	0
254	20230607	154000	339458795	4895	4895	4895	4895	0
255	20230607	153900	339458795	4895	4895	4895	4895	0
256	20230607	153800	339458795	4895	4895	4895	4895	0
257	20230607	153700	339458795	4895	4895	4895	4895	0
258	20230607	153600	339458795	4895	4895	4895	4895	0
259	20230607	153500	339458795	4895	4895	4895	4895	0
260	20230607	153400	339458795	4895	4895	4895	4895	0
261	20230607	153300	339458795	4895	4895	4895	4895	0
262	20230607	153200	339458795	4895	4895	4895	4895	0
263	20230607	153100	339458795	4895	4895	4895	4895	0
264	20230607	153000	339458795	4895	4895	4895	4895	1637
265	20230607	152900	331445680	4895	4895	4895	4895	0
266	20230607	152800	331445680	4895	4895	4895	4895	0
267	20230607	152700	331445680	4895	4895	4895	4895	0
268	20230607	152600	331445680	4895	4895	4895	4895	0
269	20230607	152500	331445680	4895	4895	4895	4895	0
270	20230607	152400	331445680	4895	4895	4895	4895	0
271	20230607	152300	331445680	4895	4895	4895	4895	0
272	20230607	152200	331445680	4895	4895	4895	4895	0
273	20230607	152100	331445680	4895	4895	4895	4895	0
274	20230607	152000	331445680	4895	4895	4895	4895	0
275	20230607	151900	331445680	4895	4890	4895	4890	174
276	20230607	151800	330594605	4890	4890	4890	4890	10
277	20230607	151700	330545705	4880	4890	4890	4880	4
278	20230607	151600	330526155	4895	4895	4895	4895	0
279	20230607	151500	330526155	4895	4895	4895	4895	105
280	20230607	151400	330012180	4895	4895	4895	4895	1
281	20230607	151300	330007285	4900	4910	4910	4900	1138
282	20230607	151200	324428935	4915	4915	4915	4915	2
283	20230607	151100	324419105	4915	4915	4915	4915	0
284	20230607	151000	324419105	4915	4915	4915	4915	0
285	20230607	150900	324419105	4915	4915	4915	4915	4
286	20230607	150800	324399445	4915	4910	4915	4910	69
287	20230607	150700	324060640	4915	4915	4915	4915	0
288	20230607	150600	324060640	4915	4915	4915	4915	0
289	20230607	150500	324060640	4915	4915	4915	4915	0
290	20230607	150400	324060640	4915	4915	4915	4915	1
291	20230607	150300	324055725	4915	4910	4915	4905	63
292	20230607	150200	323746640	4915	4915	4915	4915	1
293	20230607	150100	323741725	4920	4920	4920	4920	0
294	20230607	150000	323741725	4920	4920	4920	4920	0
295	20230607	145900	323741725	4920	4920	4920	4915	3
296	20230607	145800	323726970	4900	4915	4915	4900	48
297	20230607	145700	323491525	4915	4915	4915	4915	0
298	20230607	145600	323491525	4915	4915	4915	4915	0
299	20230607	145500	323491525	4915	4920	4920	4915	43
300	20230607	145400	323280080	4920	4920	4920	4920	6
301	20230607	145300	323250560	4920	4915	4920	4915	444
302	20230607	145200	321068150	4915	4915	4915	4915	0
303	20230607	145100	321068150	4915	4915	4915	4915	0
304	20230607	145000	321068150	4915	4915	4915	4915	0
305	20230607	144900	321068150	4915	4910	4915	4910	4722
306	20230607	144800	297861365	4900	4875	4900	4875	4672
307	20230607	144700	274981490	4875	4875	4875	4875	0
308	20230607	144600	274981490	4875	4875	4875	4875	0
309	20230607	144500	274981490	4875	4870	4875	4870	1025
310	20230607	144400	269984625	4875	4885	4885	4875	3693
311	20230607	144300	251965540	4885	4885	4885	4885	0
312	20230607	144200	251965540	4885	4885	4885	4885	62
313	20230607	144100	251662670	4895	4895	4895	4895	10
314	20230607	144000	251613720	4895	4895	4895	4895	3
315	20230607	143900	251599035	4885	4885	4885	4885	0
316	20230607	143800	251599035	4885	4885	4885	4885	1
317	20230607	143700	251594150	4885	4885	4885	4885	100
318	20230607	143600	251105650	4900	4900	4900	4900	0
319	20230607	143500	251105650	4900	4880	4900	4880	101
320	20230607	143400	250610920	4890	4890	4890	4890	0
321	20230607	143300	250610920	4890	4890	4890	4890	13
322	20230607	143200	250547350	4890	4890	4890	4890	80
323	20230607	143100	250156150	4890	4890	4890	4890	10
324	20230607	143000	250107250	4890	4890	4890	4890	0
325	20230607	142900	250107250	4890	4890	4890	4890	512
326	20230607	142800	247603570	4890	4890	4890	4890	132
327	20230607	142700	246958090	4890	4895	4895	4890	511
328	20230607	142600	244456795	4900	4900	4900	4900	0
329	20230607	142500	244456795	4900	4900	4900	4900	555
330	20230607	142400	241737295	4905	4920	4920	4905	2140
331	20230607	142300	231222005	4920	4920	4920	4920	0
332	20230607	142200	231222005	4920	4920	4920	4920	1
333	20230607	142100	231217085	4920	4920	4920	4920	199
334	20230607	142000	230238005	4920	4935	4935	4920	108
335	20230607	141900	229706405	4935	4935	4935	4935	0
336	20230607	141800	229706405	4935	4935	4935	4935	0
337	20230607	141700	229706405	4935	4935	4935	4935	0
338	20230607	141600	229706405	4935	4935	4935	4935	1
339	20230607	141500	229701470	4920	4920	4920	4920	0
340	20230607	141400	229701470	4920	4920	4920	4920	0
341	20230607	141300	229701470	4920	4920	4920	4920	23
342	20230607	141200	229588310	4920	4920	4920	4920	0
343	20230607	141100	229588310	4920	4920	4920	4920	79
344	20230607	141000	229199630	4920	4920	4920	4920	0
345	20230607	140900	229199630	4920	4920	4920	4920	0
346	20230607	140800	229199630	4920	4920	4920	4920	1
347	20230607	140700	229194710	4940	4940	4940	4940	0
348	20230607	140600	229194710	4940	4940	4940	4940	0
349	20230607	140500	229194710	4940	4940	4940	4940	0
350	20230607	140400	229194710	4940	4940	4940	4940	0
351	20230607	140300	229194710	4940	4940	4940	4940	0
352	20230607	140200	229194710	4940	4940	4940	4940	0
353	20230607	140100	229194710	4940	4940	4940	4940	0
354	20230607	140000	229194710	4940	4940	4940	4940	0
355	20230607	135900	229194710	4940	4940	4940	4940	1
356	20230607	135800	229189770	4915	4920	4920	4915	60
357	20230607	135700	228894820	4915	4920	4920	4915	24
358	20230607	135600	228776825	4910	4915	4915	4910	466
359	20230607	135500	226487605	4915	4915	4915	4915	7
360	20230607	135400	226453200	4910	4915	4915	4910	64
361	20230607	135300	226138645	4910	4910	4910	4910	0
362	20230607	135200	226138645	4910	4915	4915	4910	491
363	20230607	135100	223726795	4915	4930	4930	4915	491
364	20230607	135000	221309885	4930	4930	4930	4930	0
365	20230607	134900	221309885	4930	4930	4930	4930	0
366	20230607	134800	221309885	4930	4930	4930	4930	9
367	20230607	134700	221265515	4940	4940	4940	4940	1
368	20230607	134600	221260575	4940	4940	4940	4940	1
369	20230607	134500	221255635	4940	4940	4940	4940	833
370	20230607	134400	217140615	4940	4940	4940	4940	1
371	20230607	134300	217135675	4940	4940	4940	4940	0
372	20230607	134200	217135675	4940	4940	4940	4940	0
373	20230607	134100	217135675	4940	4950	4950	4940	520
374	20230607	134000	214563225	4950	4950	4950	4950	1
375	20230607	133900	214558275	4950	4950	4950	4950	0
376	20230607	133800	214558275	4950	4950	4950	4950	0
377	20230607	133700	214558275	4950	4950	4950	4950	0
378	20230607	133600	214558275	4950	4950	4950	4950	0
379	20230607	133500	214558275	4950	4950	4950	4950	0
380	20230607	133400	214558275	4950	4950	4950	4950	0
381	20230607	133300	214558275	4950	4950	4950	4950	50
382	20230607	133200	214310775	4950	4950	4950	4950	0
383	20230607	133100	214310775	4950	4950	4950	4950	0
384	20230607	133000	214310775	4950	4955	4955	4950	483
385	20230607	132900	211919900	4955	4960	4960	4955	419
386	20230607	132800	209842865	4970	4970	4970	4970	50
387	20230607	132700	209594365	4970	4970	4970	4970	0
388	20230607	132600	209594365	4970	4970	4970	4970	0
389	20230607	132500	209594365	4970	4970	4970	4970	0
390	20230607	132400	209594365	4970	4970	4970	4970	0
391	20230607	132300	209594365	4970	4970	4970	4970	0
392	20230607	132200	209594365	4970	4960	4970	4960	21
393	20230607	132100	209490005	4960	4960	4960	4960	1
394	20230607	132000	209485045	4965	4970	4970	4965	32
395	20230607	131900	209326125	4970	4970	4970	4970	0
396	20230607	131800	209326125	4970	4970	4970	4970	1
397	20230607	131700	209321155	4970	4970	4970	4970	0
398	20230607	131600	209321155	4970	4970	4970	4970	1
399	20230607	131500	209316185	4955	4955	4955	4955	13
400	20230607	131400	209251770	4970	4970	4970	4970	0
401	20230607	131300	209251770	4970	4970	4970	4970	1
402	20230607	131200	209246800	4970	4970	4970	4970	1
403	20230607	131100	209241830	4955	4955	4955	4955	0
404	20230607	131000	209241830	4955	4955	4955	4955	828
405	20230607	130900	205139090	4960	4960	4960	4960	928
406	20230607	130800	200536210	4965	4970	4970	4965	235
407	20230607	130700	199369010	4970	4970	4970	4970	11
408	20230607	130600	199314340	4965	4965	4965	4965	523
409	20230607	130500	196717645	4970	4980	4980	4970	352
410	20230607	130400	194967565	4980	4980	4980	4980	0
411	20230607	130300	194967565	4980	4980	4980	4980	0
412	20230607	130200	194967565	4980	4980	4980	4980	0
413	20230607	130100	194967565	4980	4980	4980	4980	0
414	20230607	130000	194967565	4980	4980	4980	4980	1
415	20230607	125900	194962585	4980	4980	4980	4980	0
416	20230607	125800	194962585	4980	4980	4980	4980	0
417	20230607	125700	194962585	4980	4980	4980	4980	1
418	20230607	125600	194957605	4980	4980	4980	4980	0
419	20230607	125500	194957605	4980	4980	4980	4980	0
420	20230607	125400	194957605	4980	4980	4980	4980	1
421	20230607	125300	194952625	4970	4970	4970	4970	5
422	20230607	125200	194927775	4965	4965	4965	4965	0
423	20230607	125100	194927775	4965	4965	4965	4965	0
424	20230607	125000	194927775	4965	4965	4965	4965	0
425	20230607	124900	194927775	4965	4965	4965	4965	0
426	20230607	124800	194927775	4965	4965	4965	4965	0
427	20230607	124700	194927775	4965	4965	4965	4965	0
428	20230607	124600	194927775	4965	4965	4965	4965	0
429	20230607	124500	194927775	4965	4965	4965	4965	0
430	20230607	124400	194927775	4965	4965	4965	4965	0
431	20230607	124300	194927775	4965	4970	4970	4965	20
432	20230607	124200	194828425	4960	4960	4960	4960	0
433	20230607	124100	194828425	4960	4960	4960	4960	0
434	20230607	124000	194828425	4960	4960	4960	4960	0
435	20230607	123900	194828425	4960	4960	4960	4960	0
436	20230607	123800	194828425	4960	4960	4960	4960	0
437	20230607	123700	194828425	4960	4960	4960	4960	0
438	20230607	123600	194828425	4960	4960	4960	4960	0
439	20230607	123500	194828425	4960	4960	4960	4960	199
440	20230607	123400	193841385	4960	4965	4965	4960	200
441	20230607	123300	192849350	4965	4965	4965	4965	0
442	20230607	123200	192849350	4965	4965	4965	4965	40
443	20230607	123100	192650750	4965	4965	4965	4965	19
444	20230607	123000	192556415	4965	4965	4965	4965	0
445	20230607	122900	192556415	4965	4965	4965	4965	0
446	20230607	122800	192556415	4965	4965	4965	4965	98
447	20230607	122700	192069845	4965	4970	4970	4965	2131
448	20230607	122600	181488030	4965	4965	4965	4965	0
449	20230607	122500	181488030	4965	4965	4965	4965	0
450	20230607	122400	181488030	4965	4970	4970	4965	216
451	20230607	122300	180415520	4965	4970	4970	4965	408
452	20230607	122200	178388575	4970	4970	4970	4970	0
453	20230607	122100	178388575	4970	4970	4970	4970	0
454	20230607	122000	178388575	4970	4970	4970	4970	236
455	20230607	121900	177215655	4970	4970	4970	4970	0
456	20230607	121800	177215655	4970	4970	4970	4970	0
457	20230607	121700	177215655	4970	4970	4970	4970	0
458	20230607	121600	177215655	4970	4970	4970	4970	0
459	20230607	121500	177215655	4970	4970	4970	4970	0
460	20230607	121400	177215655	4970	4995	5000	4970	687
461	20230607	121300	173791235	4995	4995	4995	4995	385
462	20230607	121200	171868160	4990	4990	4990	4990	20
463	20230607	121100	171768360	4990	4990	4990	4990	0
464	20230607	121000	171768360	4990	4990	4990	4990	0
465	20230607	120900	171768360	4990	4990	4990	4990	0
466	20230607	120800	171768360	4990	4990	4990	4990	340
467	20230607	120700	170071760	4990	4990	4990	4990	0
468	20230607	120600	170071760	4990	4990	4990	4990	0
469	20230607	120500	170071760	4990	4990	4990	4990	0
470	20230607	120400	170071760	4990	4990	4990	4990	0
471	20230607	120300	170071760	4990	4990	4990	4990	9
472	20230607	120200	170026850	4995	4995	4995	4995	0
473	20230607	120100	170026850	4995	4995	4995	4995	0
474	20230607	120000	170026850	4995	4995	4995	4995	0
475	20230607	115900	170026850	4995	4995	4995	4995	0
476	20230607	115800	170026850	4995	4995	4995	4995	0
477	20230607	115700	170026850	4995	4995	4995	4995	0
478	20230607	115600	170026850	4995	4995	4995	4995	200
479	20230607	115500	169027850	4995	4995	4995	4995	1
480	20230607	115400	169022855	4970	4970	4970	4970	0
481	20230607	115300	169022855	4970	4970	4970	4970	0
482	20230607	115200	169022855	4970	4970	4970	4970	27
483	20230607	115100	168888665	4970	4970	4970	4970	0
484	20230607	115000	168888665	4970	4970	4970	4970	0
485	20230607	114900	168888665	4970	4970	4970	4970	0
486	20230607	114800	168888665	4970	4970	4970	4970	50
487	20230607	114700	168640165	4970	4975	4975	4970	68
488	20230607	114600	168302180	4965	4965	4965	4965	0
489	20230607	114500	168302180	4965	4965	4965	4965	0
490	20230607	114400	168302180	4965	4965	4965	4965	0
491	20230607	114300	168302180	4965	4965	4965	4965	0
492	20230607	114200	168302180	4965	4965	4965	4965	0
493	20230607	114100	168302180	4965	4965	4965	4965	0
494	20230607	114000	168302180	4965	4965	4965	4965	0
495	20230607	113900	168302180	4965	4965	4965	4965	0
496	20230607	113800	168302180	4965	4965	4965	4965	13
497	20230607	113700	168237635	4970	4970	4970	4970	0
498	20230607	113600	168237635	4970	4970	4970	4970	0
499	20230607	113500	168237635	4970	4970	4970	4970	0
500	20230607	113400	168237635	4970	4970	4970	4970	0
501	20230607	113300	168237635	4970	4970	4970	4970	0
502	20230607	113200	168237635	4970	4970	4970	4970	0
503	20230607	113100	168237635	4970	4970	4970	4970	0
504	20230607	113000	168237635	4970	4970	4970	4970	0
505	20230607	112900	168237635	4970	4970	4970	4970	0
506	20230607	112800	168237635	4970	4970	4970	4970	306
507	20230607	112700	166716815	4970	4970	4970	4970	251
508	20230607	112600	165469345	4965	4965	4965	4965	8
509	20230607	112500	165429625	4960	4960	4960	4960	0
510	20230607	112400	165429625	4960	4960	4960	4960	0
511	20230607	112300	165429625	4960	4960	4960	4960	5
512	20230607	112200	165404825	4960	4960	4960	4960	30
513	20230607	112100	165256025	4960	4960	4960	4960	203
514	20230607	112000	164249145	4965	4965	4965	4965	10
515	20230607	111900	164199495	4965	4965	4965	4965	1
516	20230607	111800	164194530	4970	4970	4970	4970	0
517	20230607	111700	164194530	4970	4970	4970	4970	1
518	20230607	111600	164189560	4960	4960	4960	4960	0
519	20230607	111500	164189560	4960	4960	4960	4960	0
520	20230607	111400	164189560	4960	4960	4960	4960	0
521	20230607	111300	164189560	4960	4960	4960	4960	0
522	20230607	111200	164189560	4960	4960	4960	4960	46
523	20230607	111100	163961400	4955	4955	4955	4955	5
524	20230607	111000	163936625	4955	4955	4955	4955	0
525	20230607	110900	163936625	4955	4955	4955	4955	0
526	20230607	110800	163936625	4955	4955	4955	4955	10
527	20230607	110700	163887075	4955	4960	4960	4955	220
528	20230607	110600	162796970	4955	4955	4955	4955	0
529	20230607	110500	162796970	4955	4955	4955	4955	0
530	20230607	110400	162796970	4955	4960	4960	4955	421
531	20230607	110300	160708865	4960	4965	4965	4960	2430
532	20230607	110200	148654015	4970	4970	4970	4970	15
533	20230607	110100	148579465	4970	4970	4970	4970	15
534	20230607	110000	148504915	4970	4970	4970	4970	120
535	20230607	105900	147908515	4970	4970	4970	4970	1
536	20230607	105800	147903545	4965	4965	4965	4965	6
537	20230607	105700	147873755	4970	4970	4970	4970	16
538	20230607	105600	147794235	4970	4970	4970	4970	116
539	20230607	105500	147217715	4965	4965	4965	4965	0
540	20230607	105400	147217715	4965	4970	4970	4965	2865
541	20230607	105300	132984365	4970	4970	4970	4970	25
542	20230607	105200	132860115	4970	4990	4990	4970	1000
543	20230607	105100	127886265	4990	4990	4990	4990	0
544	20230607	105000	127886265	4990	4990	4990	4990	56
545	20230607	104900	127606825	4985	4985	4985	4985	4
546	20230607	104800	127586885	4980	4980	4980	4980	0
547	20230607	104700	127586885	4980	4980	4980	4980	0
548	20230607	104600	127586885	4980	4980	4980	4980	0
549	20230607	104500	127586885	4980	4980	4980	4980	0
550	20230607	104400	127586885	4980	4980	4980	4980	200
551	20230607	104300	126590885	4980	4980	4980	4980	0
552	20230607	104200	126590885	4980	4980	4980	4980	0
553	20230607	104100	126590885	4980	4980	4980	4980	1
554	20230607	104000	126585905	4980	4980	4980	4980	0
555	20230607	103900	126585905	4980	4980	4980	4980	0
556	20230607	103800	126585905	4980	4980	4980	4980	60
557	20230607	103700	126287105	4975	4975	4975	4975	150
558	20230607	103600	125540855	4975	4975	4975	4975	0
559	20230607	103500	125540855	4975	4985	4985	4975	964
560	20230607	103400	120742595	4980	4980	4980	4980	47
561	20230607	103300	120508535	4985	4985	4985	4985	0
562	20230607	103200	120508535	4985	4985	4985	4985	0
563	20230607	103100	120508535	4985	4985	4985	4985	0
564	20230607	103000	120508535	4985	4985	4985	4985	0
565	20230607	102900	120508535	4985	4985	4985	4985	0
566	20230607	102800	120508535	4985	4985	4985	4985	0
567	20230607	102700	120508535	4985	4985	4985	4985	6
568	20230607	102600	120478625	4985	4985	4985	4985	0
569	20230607	102500	120478625	4985	4985	4985	4985	14
570	20230607	102400	120408835	4985	4985	4985	4985	68
571	20230607	102300	120069855	4985	4985	4985	4985	25
572	20230607	102200	119945230	4980	4980	4980	4980	0
573	20230607	102100	119945230	4980	4980	4980	4980	499
574	20230607	102000	117460210	4980	4980	4980	4980	2
575	20230607	101900	117450250	4985	4985	4985	4985	10
576	20230607	101800	117400400	4985	4985	4985	4985	0
577	20230607	101700	117400400	4985	4985	4985	4985	0
578	20230607	101600	117400400	4985	4985	4985	4980	2144
579	20230607	101500	106720365	4990	4990	4990	4990	5
580	20230607	101400	106695415	4990	4990	4990	4990	0
581	20230607	101300	106695415	4990	4990	4990	4990	298
582	20230607	101200	105208395	4990	4990	4990	4985	125
583	20230607	101100	104585215	4990	4990	4990	4990	100
584	20230607	101000	104086215	4990	4990	4990	4990	299
585	20230607	100900	102594205	5000	5000	5000	5000	1
586	20230607	100800	102589205	4990	5000	5000	4990	2667
587	20230607	100700	89270190	5000	5010	5010	5000	485
588	20230607	100600	86843200	5010	5010	5010	5010	30
589	20230607	100500	86692900	5010	5020	5020	5010	339
590	20230607	100400	84994380	5020	5020	5020	5020	0
591	20230607	100300	84994380	5020	5020	5020	5020	0
592	20230607	100200	84994380	5020	5020	5020	5020	1
593	20230607	100100	84989360	5000	5000	5000	5000	171
594	20230607	100000	84134360	5010	5010	5010	5010	134
595	20230607	095900	83463020	5010	5010	5010	5010	540
596	20230607	095800	80757620	5010	5010	5010	5010	100
597	20230607	095700	80256620	5010	5010	5010	5010	3
598	20230607	095600	80241590	5010	5010	5010	5010	0
599	20230607	095500	80241590	5010	5010	5010	5010	2
600	20230607	095400	80231570	5010	5020	5020	5010	1119
601	20230607	095300	74617450	5030	5030	5030	5030	47
602	20230607	095200	74381040	5040	5040	5040	5040	20
603	20230607	095100	74280240	5040	5040	5040	5040	0
604	20230607	095000	74280240	5040	5040	5040	5040	103
605	20230607	094900	73761120	5040	5040	5040	5040	257
606	20230607	094800	72465840	5040	5040	5060	5040	335
607	20230607	094700	70774570	5030	5010	5030	5010	2034
608	20230607	094600	60579820	5010	5010	5010	5010	0
609	20230607	094500	60579820	5010	5010	5010	5010	94
610	20230607	094400	60108880	5010	5010	5010	5010	178
611	20230607	094300	59217100	5010	5010	5010	5010	10
612	20230607	094200	59167000	5010	5010	5010	5010	0
613	20230607	094100	59167000	5010	5010	5010	5010	425
614	20230607	094000	57037750	5010	5010	5020	5010	256
615	20230607	093900	55754690	5020	5020	5020	5020	29
616	20230607	093800	55609110	5020	5020	5020	5020	0
617	20230607	093700	55609110	5020	5020	5020	5020	20
618	20230607	093600	55508710	5020	5020	5020	5020	273
619	20230607	093500	54138250	5020	5020	5020	5020	1
620	20230607	093400	54133230	5020	5020	5020	5020	80
621	20230607	093300	53731630	5020	5010	5020	5000	257
622	20230607	093200	52445240	5020	5020	5020	5020	311
623	20230607	093100	50884020	5020	5010	5020	5010	186
624	20230607	093000	49950330	5000	4985	5000	4985	822
625	20230607	092900	45841025	4980	4980	4980	4980	0
626	20230607	092800	45841025	4980	4980	4980	4980	400
627	20230607	092700	43849025	4990	4990	4990	4980	304
628	20230607	092600	42333065	4990	4960	4990	4960	536
629	20230607	092500	39663605	4960	4960	4960	4960	298
630	20230607	092400	38185525	4955	4955	4955	4955	0
631	20230607	092300	38185525	4955	4955	4955	4955	0
632	20230607	092200	38185525	4955	4960	4960	4955	434
633	20230607	092100	36033775	4960	4960	4960	4960	367
634	20230607	092000	34213455	4960	4955	4960	4955	510
635	20230607	091900	31684355	4955	4955	4955	4955	536
636	20230607	091800	29028475	4955	4955	4955	4955	13
637	20230607	091700	28964060	4955	4955	4955	4955	223
638	20230607	091600	27859095	4955	4955	4955	4955	0
639	20230607	091500	27859095	4955	4955	4955	4955	108
640	20230607	091400	27323955	4955	4960	4960	4955	50
641	20230607	091300	27076150	4960	4965	4965	4960	127
642	20230607	091200	26446225	4960	4960	4960	4960	100
643	20230607	091100	25950225	4960	4960	4960	4960	909
644	20230607	091000	21441585	4965	4975	4975	4965	2319
645	20230607	090900	9907450	4980	4985	4985	4980	236
646	20230607	090800	8732120	4990	4980	4990	4980	110
647	20230607	090700	8184220	4980	4990	4990	4980	94
648	20230607	090600	7715900	4990	4980	5000	4980	162
649	20230607	090500	6908970	5000	5000	5000	5000	0
650	20230607	090400	6908970	5000	5000	5000	5000	194
651	20230607	090300	5938970	5000	5000	5000	5000	10
652	20230607	090200	5888970	4980	4980	4980	4980	700
653	20230607	090100	2402970	5000	5000	5000	5000	28
654	20230607	090000	2262970	5000	4980	5000	4980	454