KissMeData/020710/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210000	164239200	4415	4415	4415	4415	744
3	20230607	205900	164239200	4415	4415	4415	4415	0
4	20230607	205800	164239200	4415	4415	4415	4415	0
5	20230607	205700	164239200	4415	4415	4415	4415	0
6	20230607	205600	164239200	4415	4415	4415	4415	0
7	20230607	205500	164239200	4415	4415	4415	4415	0
8	20230607	205400	164239200	4415	4415	4415	4415	0
9	20230607	205300	164239200	4415	4415	4415	4415	0
10	20230607	205200	164239200	4415	4415	4415	4415	0
11	20230607	205100	164239200	4415	4415	4415	4415	0
12	20230607	205000	164239200	4415	4415	4415	4415	0
13	20230607	204900	164239200	4415	4415	4415	4415	0
14	20230607	204800	164239200	4415	4415	4415	4415	0
15	20230607	204700	164239200	4415	4415	4415	4415	0
16	20230607	204600	164239200	4415	4415	4415	4415	0
17	20230607	204500	164239200	4415	4415	4415	4415	0
18	20230607	204400	164239200	4415	4415	4415	4415	0
19	20230607	204300	164239200	4415	4415	4415	4415	0
20	20230607	204200	164239200	4415	4415	4415	4415	0
21	20230607	204100	164239200	4415	4415	4415	4415	0
22	20230607	204000	164239200	4415	4415	4415	4415	0
23	20230607	203900	164239200	4415	4415	4415	4415	0
24	20230607	203800	164239200	4415	4415	4415	4415	0
25	20230607	203700	164239200	4415	4415	4415	4415	0
26	20230607	203600	164239200	4415	4415	4415	4415	0
27	20230607	203500	164239200	4415	4415	4415	4415	0
28	20230607	203400	164239200	4415	4415	4415	4415	0
29	20230607	203300	164239200	4415	4415	4415	4415	0
30	20230607	203200	164239200	4415	4415	4415	4415	0
31	20230607	203100	164239200	4415	4415	4415	4415	0
32	20230607	203000	164239200	4415	4415	4415	4415	744
33	20230607	202900	164239200	4415	4415	4415	4415	0
34	20230607	202800	164239200	4415	4415	4415	4415	0
35	20230607	202700	164239200	4415	4415	4415	4415	0
36	20230607	202600	164239200	4415	4415	4415	4415	0
37	20230607	202500	164239200	4415	4415	4415	4415	0
38	20230607	202400	164239200	4415	4415	4415	4415	0
39	20230607	202300	164239200	4415	4415	4415	4415	0
40	20230607	202200	164239200	4415	4415	4415	4415	0
41	20230607	202100	164239200	4415	4415	4415	4415	0
42	20230607	202000	164239200	4415	4415	4415	4415	0
43	20230607	201900	164239200	4415	4415	4415	4415	0
44	20230607	201800	164239200	4415	4415	4415	4415	0
45	20230607	201700	164239200	4415	4415	4415	4415	0
46	20230607	201600	164239200	4415	4415	4415	4415	0
47	20230607	201500	164239200	4415	4415	4415	4415	0
48	20230607	201400	164239200	4415	4415	4415	4415	0
49	20230607	201300	164239200	4415	4415	4415	4415	0
50	20230607	201200	164239200	4415	4415	4415	4415	0
51	20230607	201100	164239200	4415	4415	4415	4415	0
52	20230607	201000	164239200	4415	4415	4415	4415	0
53	20230607	200900	164239200	4415	4415	4415	4415	0
54	20230607	200800	164239200	4415	4415	4415	4415	0
55	20230607	200700	164239200	4415	4415	4415	4415	0
56	20230607	200600	164239200	4415	4415	4415	4415	0
57	20230607	200500	164239200	4415	4415	4415	4415	0
58	20230607	200400	164239200	4415	4415	4415	4415	0
59	20230607	200300	164239200	4415	4415	4415	4415	0
60	20230607	200200	164239200	4415	4415	4415	4415	0
61	20230607	200100	164239200	4415	4415	4415	4415	0
62	20230607	200000	164239200	4415	4415	4415	4415	744
63	20230607	195900	164239200	4415	4415	4415	4415	0
64	20230607	195800	164239200	4415	4415	4415	4415	0
65	20230607	195700	164239200	4415	4415	4415	4415	0
66	20230607	195600	164239200	4415	4415	4415	4415	0
67	20230607	195500	164239200	4415	4415	4415	4415	0
68	20230607	195400	164239200	4415	4415	4415	4415	0
69	20230607	195300	164239200	4415	4415	4415	4415	0
70	20230607	195200	164239200	4415	4415	4415	4415	0
71	20230607	195100	164239200	4415	4415	4415	4415	0
72	20230607	195000	164239200	4415	4415	4415	4415	0
73	20230607	194900	164239200	4415	4415	4415	4415	0
74	20230607	194800	164239200	4415	4415	4415	4415	0
75	20230607	194700	164239200	4415	4415	4415	4415	0
76	20230607	194600	164239200	4415	4415	4415	4415	0
77	20230607	194500	164239200	4415	4415	4415	4415	0
78	20230607	194400	164239200	4415	4415	4415	4415	0
79	20230607	194300	164239200	4415	4415	4415	4415	0
80	20230607	194200	164239200	4415	4415	4415	4415	0
81	20230607	194100	164239200	4415	4415	4415	4415	0
82	20230607	194000	164239200	4415	4415	4415	4415	0
83	20230607	193900	164239200	4415	4415	4415	4415	0
84	20230607	193800	164239200	4415	4415	4415	4415	0
85	20230607	193700	164239200	4415	4415	4415	4415	0
86	20230607	193600	164239200	4415	4415	4415	4415	0
87	20230607	193500	164239200	4415	4415	4415	4415	0
88	20230607	193400	164239200	4415	4415	4415	4415	0
89	20230607	193300	164239200	4415	4415	4415	4415	0
90	20230607	193200	164239200	4415	4415	4415	4415	0
91	20230607	193100	164239200	4415	4415	4415	4415	0
92	20230607	193000	164239200	4415	4415	4415	4415	744
93	20230607	192900	164239200	4415	4415	4415	4415	0
94	20230607	192800	164239200	4415	4415	4415	4415	0
95	20230607	192700	164239200	4415	4415	4415	4415	0
96	20230607	192600	164239200	4415	4415	4415	4415	0
97	20230607	192500	164239200	4415	4415	4415	4415	0
98	20230607	192400	164239200	4415	4415	4415	4415	0
99	20230607	192300	164239200	4415	4415	4415	4415	0
100	20230607	192200	164239200	4415	4415	4415	4415	0
101	20230607	192100	164239200	4415	4415	4415	4415	0
102	20230607	192000	164239200	4415	4415	4415	4415	0
103	20230607	191900	164239200	4415	4415	4415	4415	0
104	20230607	191800	164239200	4415	4415	4415	4415	0
105	20230607	191700	164239200	4415	4415	4415	4415	0
106	20230607	191600	164239200	4415	4415	4415	4415	0
107	20230607	191500	164239200	4415	4415	4415	4415	0
108	20230607	191400	164239200	4415	4415	4415	4415	0
109	20230607	191300	164239200	4415	4415	4415	4415	0
110	20230607	191200	164239200	4415	4415	4415	4415	0
111	20230607	191100	164239200	4415	4415	4415	4415	0
112	20230607	191000	164239200	4415	4415	4415	4415	0
113	20230607	190900	164239200	4415	4415	4415	4415	0
114	20230607	190800	164239200	4415	4415	4415	4415	0
115	20230607	190700	164239200	4415	4415	4415	4415	0
116	20230607	190600	164239200	4415	4415	4415	4415	0
117	20230607	190500	164239200	4415	4415	4415	4415	0
118	20230607	190400	164239200	4415	4415	4415	4415	0
119	20230607	190300	164239200	4415	4415	4415	4415	0
120	20230607	190200	164239200	4415	4415	4415	4415	0
121	20230607	190100	164239200	4415	4415	4415	4415	0
122	20230607	190000	164239200	4415	4415	4415	4415	744
123	20230607	185900	164239200	4415	4415	4415	4415	0
124	20230607	185800	164239200	4415	4415	4415	4415	0
125	20230607	185700	164239200	4415	4415	4415	4415	0
126	20230607	185600	164239200	4415	4415	4415	4415	0
127	20230607	185500	164239200	4415	4415	4415	4415	0
128	20230607	185400	164239200	4415	4415	4415	4415	0
129	20230607	185300	164239200	4415	4415	4415	4415	0
130	20230607	185200	164239200	4415	4415	4415	4415	0
131	20230607	185100	164239200	4415	4415	4415	4415	0
132	20230607	185000	164239200	4415	4415	4415	4415	0
133	20230607	184900	164239200	4415	4415	4415	4415	0
134	20230607	184800	164239200	4415	4415	4415	4415	0
135	20230607	184700	164239200	4415	4415	4415	4415	0
136	20230607	184600	164239200	4415	4415	4415	4415	0
137	20230607	184500	164239200	4415	4415	4415	4415	0
138	20230607	184400	164239200	4415	4415	4415	4415	0
139	20230607	184300	164239200	4415	4415	4415	4415	0
140	20230607	184200	164239200	4415	4415	4415	4415	0
141	20230607	184100	164239200	4415	4415	4415	4415	0
142	20230607	184000	164239200	4415	4415	4415	4415	0
143	20230607	183900	164239200	4415	4415	4415	4415	0
144	20230607	183800	164239200	4415	4415	4415	4415	0
145	20230607	183700	164239200	4415	4415	4415	4415	0
146	20230607	183600	164239200	4415	4415	4415	4415	0
147	20230607	183500	164239200	4415	4415	4415	4415	0
148	20230607	183400	164239200	4415	4415	4415	4415	0
149	20230607	183300	164239200	4415	4415	4415	4415	0
150	20230607	183200	164239200	4415	4415	4415	4415	0
151	20230607	183100	164239200	4415	4415	4415	4415	0
152	20230607	183000	164239200	4415	4415	4415	4415	744
153	20230607	182900	164239200	4415	4415	4415	4415	0
154	20230607	182800	164239200	4415	4415	4415	4415	0
155	20230607	182700	164239200	4415	4415	4415	4415	0
156	20230607	182600	164239200	4415	4415	4415	4415	0
157	20230607	182500	164239200	4415	4415	4415	4415	0
158	20230607	182400	164239200	4415	4415	4415	4415	0
159	20230607	182300	164239200	4415	4415	4415	4415	0
160	20230607	182200	164239200	4415	4415	4415	4415	0
161	20230607	182100	164239200	4415	4415	4415	4415	0
162	20230607	182000	164239200	4415	4415	4415	4415	0
163	20230607	181900	164239200	4415	4415	4415	4415	0
164	20230607	181800	164239200	4415	4415	4415	4415	0
165	20230607	181700	164239200	4415	4415	4415	4415	0
166	20230607	181600	164239200	4415	4415	4415	4415	0
167	20230607	181500	164239200	4415	4415	4415	4415	0
168	20230607	181400	164239200	4415	4415	4415	4415	0
169	20230607	181300	164239200	4415	4415	4415	4415	0
170	20230607	181200	164239200	4415	4415	4415	4415	0
171	20230607	181100	164239200	4415	4415	4415	4415	0
172	20230607	181000	164239200	4415	4415	4415	4415	0
173	20230607	180900	164239200	4415	4415	4415	4415	0
174	20230607	180800	164239200	4415	4415	4415	4415	0
175	20230607	180700	164239200	4415	4415	4415	4415	0
176	20230607	180600	164239200	4415	4415	4415	4415	0
177	20230607	180500	164239200	4415	4415	4415	4415	0
178	20230607	180400	164239200	4415	4415	4415	4415	0
179	20230607	180300	164239200	4415	4415	4415	4415	0
180	20230607	180200	164239200	4415	4415	4415	4415	0
181	20230607	180100	164239200	4415	4415	4415	4415	0
182	20230607	180000	164239200	4415	4415	4415	4415	744
183	20230607	175900	164239200	4415	4415	4415	4415	0
184	20230607	175800	164239200	4415	4415	4415	4415	0
185	20230607	175700	164239200	4415	4415	4415	4415	0
186	20230607	175600	164239200	4415	4415	4415	4415	0
187	20230607	175500	164239200	4415	4415	4415	4415	0
188	20230607	175400	164239200	4415	4415	4415	4415	0
189	20230607	175300	164239200	4415	4415	4415	4415	0
190	20230607	175200	164239200	4415	4415	4415	4415	0
191	20230607	175100	164239200	4415	4415	4415	4415	0
192	20230607	175000	164239200	4415	4415	4415	4415	0
193	20230607	174900	164239200	4415	4415	4415	4415	0
194	20230607	174800	164239200	4415	4415	4415	4415	0
195	20230607	174700	164239200	4415	4415	4415	4415	0
196	20230607	174600	164239200	4415	4415	4415	4415	0
197	20230607	174500	164239200	4415	4415	4415	4415	0
198	20230607	174400	164239200	4415	4415	4415	4415	0
199	20230607	174300	164239200	4415	4415	4415	4415	0
200	20230607	174200	164239200	4415	4415	4415	4415	0
201	20230607	174100	164239200	4415	4415	4415	4415	0
202	20230607	174000	164239200	4415	4415	4415	4415	0
203	20230607	173900	164239200	4415	4415	4415	4415	0
204	20230607	173800	164239200	4415	4415	4415	4415	0
205	20230607	173700	164239200	4415	4415	4415	4415	0
206	20230607	173600	164239200	4415	4415	4415	4415	0
207	20230607	173500	164239200	4415	4415	4415	4415	0
208	20230607	173400	164239200	4415	4415	4415	4415	0
209	20230607	173300	164239200	4415	4415	4415	4415	0
210	20230607	173200	164239200	4415	4415	4415	4415	0
211	20230607	173100	164239200	4415	4415	4415	4415	0
212	20230607	173000	164239200	4415	4415	4415	4415	744
213	20230607	172900	164239200	4415	4415	4415	4415	0
214	20230607	172800	164239200	4415	4415	4415	4415	0
215	20230607	172700	164239200	4415	4415	4415	4415	0
216	20230607	172600	164239200	4415	4415	4415	4415	0
217	20230607	172500	164239200	4415	4415	4415	4415	0
218	20230607	172400	164239200	4415	4415	4415	4415	0
219	20230607	172300	164239200	4415	4415	4415	4415	0
220	20230607	172200	164239200	4415	4415	4415	4415	0
221	20230607	172100	164239200	4415	4415	4415	4415	0
222	20230607	172000	164239200	4415	4415	4415	4415	0
223	20230607	171900	164239200	4415	4415	4415	4415	0
224	20230607	171800	164239200	4415	4415	4415	4415	0
225	20230607	171700	164239200	4415	4415	4415	4415	0
226	20230607	171600	164239200	4415	4415	4415	4415	0
227	20230607	171500	164239200	4415	4415	4415	4415	0
228	20230607	171400	164239200	4415	4415	4415	4415	0
229	20230607	171300	164239200	4415	4415	4415	4415	0
230	20230607	171200	164239200	4415	4415	4415	4415	0
231	20230607	171100	164239200	4415	4415	4415	4415	0
232	20230607	171000	164239200	4415	4415	4415	4415	0
233	20230607	170900	164239200	4415	4415	4415	4415	0
234	20230607	170800	164239200	4415	4415	4415	4415	0
235	20230607	170700	164239200	4415	4415	4415	4415	0
236	20230607	170600	164239200	4415	4415	4415	4415	0
237	20230607	170500	164239200	4415	4415	4415	4415	0
238	20230607	170400	164239200	4415	4415	4415	4415	0
239	20230607	170300	164239200	4415	4415	4415	4415	0
240	20230607	170200	164239200	4415	4415	4415	4415	0
241	20230607	170100	164239200	4415	4415	4415	4415	0
242	20230607	170000	164239200	4415	4415	4415	4415	744
243	20230607	165900	164239200	4415	4415	4415	4415	0
244	20230607	165800	164239200	4415	4415	4415	4415	0
245	20230607	165700	164239200	4415	4415	4415	4415	0
246	20230607	165600	164239200	4415	4415	4415	4415	0
247	20230607	165500	164239200	4415	4415	4415	4415	0
248	20230607	165400	164239200	4415	4415	4415	4415	0
249	20230607	165300	164239200	4415	4415	4415	4415	0
250	20230607	165200	164239200	4415	4415	4415	4415	0
251	20230607	165100	164239200	4415	4415	4415	4415	0
252	20230607	165000	164239200	4415	4415	4415	4415	0
253	20230607	164900	164239200	4415	4415	4415	4415	0
254	20230607	164800	164239200	4415	4415	4415	4415	0
255	20230607	164700	164239200	4415	4415	4415	4415	0
256	20230607	164600	164239200	4415	4415	4415	4415	0
257	20230607	164500	164239200	4415	4415	4415	4415	0
258	20230607	164400	164239200	4415	4415	4415	4415	0
259	20230607	164300	164239200	4415	4415	4415	4415	0
260	20230607	164200	164239200	4415	4415	4415	4415	0
261	20230607	164100	164239200	4415	4415	4415	4415	0
262	20230607	164000	164239200	4415	4415	4415	4415	0
263	20230607	163900	164239200	4415	4415	4415	4415	0
264	20230607	163800	164239200	4415	4415	4415	4415	0
265	20230607	163700	164239200	4415	4415	4415	4415	0
266	20230607	163600	164239200	4415	4415	4415	4415	0
267	20230607	163500	164239200	4415	4415	4415	4415	0
268	20230607	163400	164239200	4415	4415	4415	4415	0
269	20230607	163300	164239200	4415	4415	4415	4415	0
270	20230607	163200	164239200	4415	4415	4415	4415	0
271	20230607	163100	164239200	4415	4415	4415	4415	0
272	20230607	163000	164239200	4415	4415	4415	4415	744
273	20230607	162900	164239200	4415	4415	4415	4415	0
274	20230607	162800	164239200	4415	4415	4415	4415	0
275	20230607	162700	164239200	4415	4415	4415	4415	0
276	20230607	162600	164239200	4415	4415	4415	4415	0
277	20230607	162500	164239200	4415	4415	4415	4415	0
278	20230607	162400	164239200	4415	4415	4415	4415	0
279	20230607	162300	164239200	4415	4415	4415	4415	0
280	20230607	162200	164239200	4415	4415	4415	4415	0
281	20230607	162100	164239200	4415	4415	4415	4415	0
282	20230607	162000	164239200	4415	4415	4415	4415	0
283	20230607	161900	164239200	4415	4415	4415	4415	0
284	20230607	161800	164239200	4415	4415	4415	4415	0
285	20230607	161700	164239200	4415	4415	4415	4415	0
286	20230607	161600	164239200	4415	4415	4415	4415	0
287	20230607	161500	164239200	4415	4415	4415	4415	0
288	20230607	161400	164239200	4415	4415	4415	4415	0
289	20230607	161300	164239200	4415	4415	4415	4415	0
290	20230607	161200	164239200	4415	4415	4415	4415	0
291	20230607	161100	164239200	4415	4415	4415	4415	0
292	20230607	161000	164239200	4415	4415	4415	4415	0
293	20230607	160900	164239200	4415	4415	4415	4415	0
294	20230607	160800	164239200	4415	4415	4415	4415	0
295	20230607	160700	164239200	4415	4415	4415	4415	0
296	20230607	160600	164239200	4415	4415	4415	4415	0
297	20230607	160500	164239200	4415	4415	4415	4415	0
298	20230607	160400	164239200	4415	4415	4415	4415	0
299	20230607	160300	164239200	4415	4415	4415	4415	0
300	20230607	160200	164239200	4415	4415	4415	4415	0
301	20230607	160100	164239200	4415	4415	4415	4415	0
302	20230607	160000	164239200	4415	4415	4415	4415	744
303	20230607	155900	164239200	4415	4415	4415	4415	0
304	20230607	155800	164239200	4415	4415	4415	4415	0
305	20230607	155700	164239200	4415	4415	4415	4415	0
306	20230607	155600	164239200	4415	4415	4415	4415	0
307	20230607	155500	164239200	4415	4415	4415	4415	0
308	20230607	155400	164239200	4415	4415	4415	4415	0
309	20230607	155300	164239200	4415	4415	4415	4415	0
310	20230607	155200	164239200	4415	4415	4415	4415	0
311	20230607	155100	164239200	4415	4415	4415	4415	0
312	20230607	155000	164239200	4415	4415	4415	4415	0
313	20230607	154900	164239200	4415	4415	4415	4415	0
314	20230607	154800	164239200	4415	4415	4415	4415	0
315	20230607	154700	164239200	4415	4415	4415	4415	0
316	20230607	154600	164239200	4415	4415	4415	4415	0
317	20230607	154500	164239200	4415	4415	4415	4415	0
318	20230607	154400	164239200	4415	4415	4415	4415	0
319	20230607	154300	164239200	4415	4415	4415	4415	0
320	20230607	154200	164239200	4415	4415	4415	4415	0
321	20230607	154100	164239200	4415	4415	4415	4415	0
322	20230607	154000	164239200	4415	4415	4415	4415	0
323	20230607	153900	164239200	4415	4415	4415	4415	0
324	20230607	153800	164239200	4415	4415	4415	4415	0
325	20230607	153700	164239200	4415	4415	4415	4415	0
326	20230607	153600	164239200	4415	4415	4415	4415	0
327	20230607	153500	164239200	4415	4415	4415	4415	0
328	20230607	153400	164239200	4415	4415	4415	4415	0
329	20230607	153300	164239200	4415	4415	4415	4415	0
330	20230607	153200	164239200	4415	4415	4415	4415	0
331	20230607	153100	164239200	4415	4415	4415	4415	0
332	20230607	153000	164239200	4415	4415	4415	4415	1488
333	20230607	152900	160954440	4410	4410	4410	4410	0
334	20230607	152800	160954440	4410	4410	4410	4410	0
335	20230607	152700	160954440	4410	4410	4410	4410	0
336	20230607	152600	160954440	4410	4410	4410	4410	0
337	20230607	152500	160954440	4410	4410	4410	4410	0
338	20230607	152400	160954440	4410	4410	4410	4410	0
339	20230607	152300	160954440	4410	4410	4410	4410	0
340	20230607	152200	160954440	4410	4410	4410	4410	0
341	20230607	152100	160954440	4410	4410	4410	4410	0
342	20230607	152000	160954440	4410	4410	4410	4410	0
343	20230607	151900	160954440	4410	4425	4425	4410	400
344	20230607	151800	159189960	4425	4425	4425	4425	1
345	20230607	151700	159185535	4410	4410	4410	4410	68
346	20230607	151600	158885655	4420	4420	4420	4420	38
347	20230607	151500	158717695	4405	4430	4430	4400	6416
348	20230607	151400	130460600	4430	4435	4435	4430	321
349	20230607	151300	129038525	4435	4435	4435	4435	0
350	20230607	151200	129038525	4435	4435	4435	4435	11
351	20230607	151100	128989740	4435	4435	4435	4435	0
352	20230607	151000	128989740	4435	4445	4445	4435	172
353	20230607	150900	128225760	4455	4455	4455	4455	0
354	20230607	150800	128225760	4455	4455	4455	4455	0
355	20230607	150700	128225760	4455	4455	4455	4455	0
356	20230607	150600	128225760	4455	4455	4455	4455	0
357	20230607	150500	128225760	4455	4455	4455	4455	0
358	20230607	150400	128225760	4455	4455	4455	4455	0
359	20230607	150300	128225760	4455	4460	4460	4455	51
360	20230607	150200	127998305	4460	4455	4460	4450	110
361	20230607	150100	127507785	4460	4455	4460	4450	114
362	20230607	150000	127000365	4450	4460	4460	4450	93
363	20230607	145900	126586490	4455	4435	4455	4435	182
364	20230607	145800	125777750	4430	4445	4445	4430	42
365	20230607	145700	125591330	4445	4445	4445	4445	0
366	20230607	145600	125591330	4445	4445	4445	4445	5
367	20230607	145500	125569105	4445	4445	4445	4445	0
368	20230607	145400	125569105	4445	4445	4445	4445	0
369	20230607	145300	125569105	4445	4445	4445	4445	3
370	20230607	145200	125555770	4450	4445	4450	4445	9
371	20230607	145100	125515760	4450	4450	4450	4445	10
372	20230607	145000	125471285	4450	4450	4455	4445	20
373	20230607	144900	125382295	4460	4430	4460	4425	312
374	20230607	144800	123994255	4430	4430	4430	4430	65
375	20230607	144700	123706305	4415	4415	4415	4415	29
376	20230607	144600	123578270	4415	4415	4415	4415	0
377	20230607	144500	123578270	4415	4440	4440	4410	2083
378	20230607	144400	114378205	4440	4440	4440	4440	0
379	20230607	144300	114378205	4440	4440	4440	4440	0
380	20230607	144200	114378205	4440	4440	4440	4440	0
381	20230607	144100	114378205	4440	4440	4440	4440	0
382	20230607	144000	114378205	4440	4440	4440	4440	100
383	20230607	143900	113934205	4455	4455	4455	4455	0
384	20230607	143800	113934205	4455	4455	4455	4455	0
385	20230607	143700	113934205	4455	4455	4455	4455	0
386	20230607	143600	113934205	4455	4455	4455	4455	0
387	20230607	143500	113934205	4455	4455	4455	4455	0
388	20230607	143400	113934205	4455	4455	4455	4455	0
389	20230607	143300	113934205	4455	4455	4455	4455	0
390	20230607	143200	113934205	4455	4455	4455	4455	0
391	20230607	143100	113934205	4455	4455	4455	4455	0
392	20230607	143000	113934205	4455	4455	4455	4455	1
393	20230607	142900	113929750	4460	4445	4460	4445	179
394	20230607	142800	113133550	4445	4445	4445	4445	0
395	20230607	142700	113133550	4445	4445	4445	4445	5
396	20230607	142600	113111325	4450	4450	4450	4450	0
397	20230607	142500	113111325	4450	4435	4450	4435	13
398	20230607	142400	113053655	4430	4430	4430	4430	1
399	20230607	142300	113049225	4430	4430	4430	4430	5
400	20230607	142200	113027075	4430	4430	4430	4430	0
401	20230607	142100	113027075	4430	4430	4430	4430	86
402	20230607	142000	112646095	4430	4430	4430	4430	5
403	20230607	141900	112623945	4430	4435	4435	4430	20
404	20230607	141800	112535295	4435	4435	4435	4435	0
405	20230607	141700	112535295	4435	4435	4435	4435	0
406	20230607	141600	112535295	4435	4435	4435	4435	1
407	20230607	141500	112530860	4445	4445	4445	4445	0
408	20230607	141400	112530860	4445	4445	4445	4445	0
409	20230607	141300	112530860	4445	4445	4445	4445	0
410	20230607	141200	112530860	4445	4445	4445	4445	5
411	20230607	141100	112508635	4445	4445	4445	4445	0
412	20230607	141000	112508635	4445	4445	4445	4445	0
413	20230607	140900	112508635	4445	4445	4445	4445	0
414	20230607	140800	112508635	4445	4445	4445	4445	0
415	20230607	140700	112508635	4445	4445	4445	4445	0
416	20230607	140600	112508635	4445	4445	4445	4445	1
417	20230607	140500	112504190	4445	4445	4445	4445	0
418	20230607	140400	112504190	4445	4445	4445	4445	0
419	20230607	140300	112504190	4445	4445	4455	4445	199
420	20230607	140200	111617735	4450	4450	4450	4450	0
421	20230607	140100	111617735	4450	4450	4450	4450	0
422	20230607	140000	111617735	4450	4450	4450	4450	1
423	20230607	135900	111613285	4455	4440	4455	4440	22
424	20230607	135800	111515350	4435	4435	4435	4435	0
425	20230607	135700	111515350	4435	4435	4435	4435	2
426	20230607	135600	111506480	4435	4440	4440	4435	27
427	20230607	135500	111386635	4425	4440	4440	4425	792
428	20230607	135400	107874190	4445	4445	4445	4445	4
429	20230607	135300	107856410	4455	4455	4455	4455	1
430	20230607	135200	107851955	4455	4455	4455	4455	0
431	20230607	135100	107851955	4455	4455	4455	4455	0
432	20230607	135000	107851955	4455	4455	4455	4455	16
433	20230607	134900	107780675	4460	4460	4460	4460	0
434	20230607	134800	107780675	4460	4455	4460	4455	72
435	20230607	134700	107459640	4460	4460	4460	4460	0
436	20230607	134600	107459640	4460	4455	4460	4455	289
437	20230607	134500	106170815	4450	4450	4450	4450	0
438	20230607	134400	106170815	4450	4450	4450	4450	7
439	20230607	134300	106139665	4450	4450	4450	4450	0
440	20230607	134200	106139665	4450	4450	4450	4450	0
441	20230607	134100	106139665	4450	4450	4450	4450	0
442	20230607	134000	106139665	4450	4450	4450	4450	0
443	20230607	133900	106139665	4450	4450	4450	4450	0
444	20230607	133800	106139665	4450	4450	4450	4450	0
445	20230607	133700	106139665	4450	4450	4450	4450	0
446	20230607	133600	106139665	4450	4450	4450	4450	0
447	20230607	133500	106139665	4450	4450	4450	4450	0
448	20230607	133400	106139665	4450	4450	4450	4450	0
449	20230607	133300	106139665	4450	4450	4450	4450	0
450	20230607	133200	106139665	4450	4450	4450	4450	0
451	20230607	133100	106139665	4450	4450	4450	4450	0
452	20230607	133000	106139665	4450	4450	4450	4450	0
453	20230607	132900	106139665	4450	4450	4450	4450	0
454	20230607	132800	106139665	4450	4450	4450	4450	0
455	20230607	132700	106139665	4450	4450	4450	4450	0
456	20230607	132600	106139665	4450	4450	4450	4450	0
457	20230607	132500	106139665	4450	4450	4450	4450	0
458	20230607	132400	106139665	4450	4450	4450	4450	0
459	20230607	132300	106139665	4450	4450	4450	4450	0
460	20230607	132200	106139665	4450	4450	4450	4450	0
461	20230607	132100	106139665	4450	4450	4450	4450	0
462	20230607	132000	106139665	4450	4450	4450	4450	0
463	20230607	131900	106139665	4450	4450	4450	4450	1
464	20230607	131800	106135215	4450	4450	4450	4450	0
465	20230607	131700	106135215	4450	4450	4450	4450	0
466	20230607	131600	106135215	4450	4450	4450	4450	0
467	20230607	131500	106135215	4450	4450	4450	4450	0
468	20230607	131400	106135215	4450	4450	4450	4450	0
469	20230607	131300	106135215	4450	4450	4450	4450	37
470	20230607	131200	105970565	4450	4450	4450	4450	28
471	20230607	131100	105845965	4445	4445	4445	4445	0
472	20230607	131000	105845965	4445	4445	4445	4445	5
473	20230607	130900	105823740	4450	4450	4450	4450	16
474	20230607	130800	105752540	4460	4450	4460	4450	672
475	20230607	130700	102758995	4445	4445	4445	4445	0
476	20230607	130600	102758995	4445	4445	4445	4445	0
477	20230607	130500	102758995	4445	4445	4445	4445	2
478	20230607	130400	102750105	4445	4450	4450	4445	116
479	20230607	130300	102233925	4450	4450	4450	4450	0
480	20230607	130200	102233925	4450	4450	4450	4450	20
481	20230607	130100	102144925	4450	4450	4450	4450	0
482	20230607	130000	102144925	4450	4450	4450	4450	0
483	20230607	125900	102144925	4450	4450	4450	4450	0
484	20230607	125800	102144925	4450	4450	4450	4450	0
485	20230607	125700	102144925	4450	4450	4450	4450	0
486	20230607	125600	102144925	4450	4450	4450	4450	0
487	20230607	125500	102144925	4450	4450	4450	4450	1
488	20230607	125400	102140475	4450	4450	4450	4450	1
489	20230607	125300	102136025	4450	4450	4450	4450	0
490	20230607	125200	102136025	4450	4450	4450	4450	0
491	20230607	125100	102136025	4450	4450	4450	4450	0
492	20230607	125000	102136025	4450	4450	4450	4450	0
493	20230607	124900	102136025	4450	4450	4450	4450	0
494	20230607	124800	102136025	4450	4450	4450	4450	0
495	20230607	124700	102136025	4450	4450	4450	4450	0
496	20230607	124600	102136025	4450	4450	4450	4450	0
497	20230607	124500	102136025	4450	4450	4450	4450	0
498	20230607	124400	102136025	4450	4450	4450	4450	0
499	20230607	124300	102136025	4450	4450	4450	4450	0
500	20230607	124200	102136025	4450	4450	4450	4450	20
501	20230607	124100	102047025	4450	4450	4450	4450	0
502	20230607	124000	102047025	4450	4450	4450	4450	0
503	20230607	123900	102047025	4450	4450	4450	4450	0
504	20230607	123800	102047025	4450	4450	4450	4450	6
505	20230607	123700	102020325	4450	4450	4450	4450	0
506	20230607	123600	102020325	4450	4440	4450	4440	8
507	20230607	123500	101984755	4440	4440	4440	4440	0
508	20230607	123400	101984755	4440	4440	4440	4440	0
509	20230607	123300	101984755	4440	4440	4440	4440	0
510	20230607	123200	101984755	4440	4440	4440	4440	0
511	20230607	123100	101984755	4440	4440	4440	4440	0
512	20230607	123000	101984755	4440	4440	4440	4440	0
513	20230607	122900	101984755	4440	4440	4440	4440	0
514	20230607	122800	101984755	4440	4440	4440	4440	0
515	20230607	122700	101984755	4440	4440	4440	4440	1
516	20230607	122600	101980315	4430	4430	4430	4430	0
517	20230607	122500	101980315	4430	4430	4430	4430	0
518	20230607	122400	101980315	4430	4430	4430	4430	0
519	20230607	122300	101980315	4430	4430	4430	4430	69
520	20230607	122200	101674645	4430	4430	4430	4430	1
521	20230607	122100	101670215	4430	4430	4430	4430	10
522	20230607	122000	101625915	4430	4430	4430	4430	0
523	20230607	121900	101625915	4430	4430	4430	4430	0
524	20230607	121800	101625915	4430	4430	4430	4430	0
525	20230607	121700	101625915	4430	4430	4430	4430	0
526	20230607	121600	101625915	4430	4430	4430	4430	0
527	20230607	121500	101625915	4430	4430	4430	4430	0
528	20230607	121400	101625915	4430	4430	4430	4430	0
529	20230607	121300	101625915	4430	4440	4440	4430	60
530	20230607	121200	101359825	4450	4450	4450	4450	0
531	20230607	121100	101359825	4450	4450	4450	4450	1
532	20230607	121000	101355375	4445	4445	4445	4445	0
533	20230607	120900	101355375	4445	4445	4445	4445	0
534	20230607	120800	101355375	4445	4445	4445	4445	2
535	20230607	120700	101346485	4445	4445	4445	4445	1
536	20230607	120600	101342040	4445	4435	4445	4435	8
537	20230607	120500	101306490	4440	4440	4440	4440	0
538	20230607	120400	101306490	4440	4440	4440	4440	0
539	20230607	120300	101306490	4440	4440	4440	4440	0
540	20230607	120200	101306490	4440	4440	4440	4440	0
541	20230607	120100	101306490	4440	4440	4440	4440	0
542	20230607	120000	101306490	4440	4440	4440	4440	0
543	20230607	115900	101306490	4440	4440	4440	4440	0
544	20230607	115800	101306490	4440	4440	4440	4440	0
545	20230607	115700	101306490	4440	4440	4440	4440	0
546	20230607	115600	101306490	4440	4440	4440	4440	0
547	20230607	115500	101306490	4440	4435	4440	4435	10
548	20230607	115400	101262110	4435	4435	4435	4435	0
549	20230607	115300	101262110	4435	4440	4440	4435	100
550	20230607	115200	100818215	4450	4450	4450	4450	0
551	20230607	115100	100818215	4450	4450	4450	4450	0
552	20230607	115000	100818215	4450	4450	4450	4450	0
553	20230607	114900	100818215	4450	4450	4450	4450	0
554	20230607	114800	100818215	4450	4450	4450	4450	10
555	20230607	114700	100773715	4450	4450	4450	4450	0
556	20230607	114600	100773715	4450	4450	4450	4450	0
557	20230607	114500	100773715	4450	4450	4450	4450	0
558	20230607	114400	100773715	4450	4450	4450	4450	0
559	20230607	114300	100773715	4450	4450	4450	4450	316
560	20230607	114200	99367515	4450	4450	4450	4450	74
561	20230607	114100	99038215	4455	4455	4455	4455	0
562	20230607	114000	99038215	4455	4455	4455	4455	0
563	20230607	113900	99038215	4455	4455	4455	4455	0
564	20230607	113800	99038215	4455	4455	4455	4455	0
565	20230607	113700	99038215	4455	4455	4455	4455	0
566	20230607	113600	99038215	4455	4455	4455	4455	0
567	20230607	113500	99038215	4455	4455	4455	4455	0
568	20230607	113400	99038215	4455	4455	4455	4455	1
569	20230607	113300	99033760	4455	4455	4455	4455	0
570	20230607	113200	99033760	4455	4455	4455	4455	0
571	20230607	113100	99033760	4455	4455	4455	4455	1
572	20230607	113000	99029305	4450	4445	4450	4445	9
573	20230607	112900	98989280	4440	4445	4445	4440	108
574	20230607	112800	98509275	4445	4445	4445	4445	0
575	20230607	112700	98509275	4445	4445	4445	4445	0
576	20230607	112600	98509275	4445	4445	4445	4445	0
577	20230607	112500	98509275	4445	4445	4445	4445	37
578	20230607	112400	98344810	4445	4445	4445	4445	1
579	20230607	112300	98340365	4445	4445	4445	4445	0
580	20230607	112200	98340365	4445	4445	4445	4445	0
581	20230607	112100	98340365	4445	4445	4445	4445	0
582	20230607	112000	98340365	4445	4445	4445	4445	0
583	20230607	111900	98340365	4445	4445	4445	4445	0
584	20230607	111800	98340365	4445	4445	4445	4445	0
585	20230607	111700	98340365	4445	4445	4445	4445	0
586	20230607	111600	98340365	4445	4460	4460	4445	123
587	20230607	111500	97793235	4455	4455	4455	4455	11
588	20230607	111400	97744230	4455	4455	4455	4455	0
589	20230607	111300	97744230	4455	4455	4455	4455	0
590	20230607	111200	97744230	4455	4455	4455	4455	30
591	20230607	111100	97610580	4455	4455	4455	4455	1
592	20230607	111000	97606125	4460	4460	4460	4460	0
593	20230607	110900	97606125	4460	4460	4460	4460	0
594	20230607	110800	97606125	4460	4460	4460	4460	101
595	20230607	110700	97155665	4455	4455	4455	4455	0
596	20230607	110600	97155665	4455	4455	4455	4455	11
597	20230607	110500	97106660	4460	4460	4460	4460	0
598	20230607	110400	97106660	4460	4460	4460	4460	1
599	20230607	110300	97102200	4455	4455	4455	4455	11
600	20230607	110200	97053195	4455	4455	4455	4455	0
601	20230607	110100	97053195	4455	4455	4455	4455	0
602	20230607	110000	97053195	4455	4455	4455	4455	0
603	20230607	105900	97053195	4455	4455	4455	4455	0
604	20230607	105800	97053195	4455	4455	4455	4455	0
605	20230607	105700	97053195	4455	4455	4455	4455	10
606	20230607	105600	97008645	4455	4455	4455	4455	0
607	20230607	105500	97008645	4455	4455	4455	4455	0
608	20230607	105400	97008645	4455	4455	4455	4455	895
609	20230607	105300	93021420	4445	4445	4445	4445	80
610	20230607	105200	92665820	4445	4445	4445	4445	42
611	20230607	105100	92479130	4445	4445	4445	4445	0
612	20230607	105000	92479130	4445	4445	4450	4445	21
613	20230607	104900	92385755	4445	4435	4445	4435	2060
614	20230607	104800	83249590	4435	4435	4435	4435	2
615	20230607	104700	83240720	4435	4435	4435	4435	20
616	20230607	104600	83152020	4435	4435	4435	4435	0
617	20230607	104500	83152020	4435	4435	4435	4435	0
618	20230607	104400	83152020	4435	4435	4435	4435	24
619	20230607	104300	83045580	4430	4430	4430	4430	0
620	20230607	104200	83045580	4430	4430	4430	4430	0
621	20230607	104100	83045580	4430	4430	4430	4430	0
622	20230607	104000	83045580	4430	4430	4430	4430	1
623	20230607	103900	83041150	4435	4440	4440	4435	414
624	20230607	103800	81204805	4445	4445	4445	4445	50
625	20230607	103700	80982555	4450	4455	4455	4450	99
626	20230607	103600	80541755	4450	4450	4450	4450	1
627	20230607	103500	80537305	4450	4450	4450	4450	0
628	20230607	103400	80537305	4450	4450	4450	4450	0
629	20230607	103300	80537305	4450	4425	4450	4425	1715
630	20230607	103200	72918670	4425	4425	4425	4425	1
631	20230607	103100	72914245	4425	4425	4425	4425	0
632	20230607	103000	72914245	4425	4425	4425	4425	0
633	20230607	102900	72914245	4425	4425	4425	4425	27
634	20230607	102800	72794770	4420	4420	4420	4420	0
635	20230607	102700	72794770	4420	4420	4420	4420	24
636	20230607	102600	72688690	4410	4410	4410	4410	0
637	20230607	102500	72688690	4410	4410	4410	4410	0
638	20230607	102400	72688690	4410	4445	4445	4400	3361
639	20230607	102300	57848940	4450	4450	4450	4450	0
640	20230607	102200	57848940	4450	4450	4450	4450	3
641	20230607	102100	57835590	4450	4450	4450	4450	0
642	20230607	102000	57835590	4450	4450	4450	4450	0
643	20230607	101900	57835590	4450	4450	4450	4450	26
644	20230607	101800	57719890	4450	4450	4450	4450	24
645	20230607	101700	57613090	4445	4445	4445	4445	0
646	20230607	101600	57613090	4445	4460	4460	4445	91
647	20230607	101500	57207930	4460	4460	4460	4460	1299
648	20230607	101400	51414390	4460	4460	4460	4460	0
649	20230607	101300	51414390	4460	4460	4460	4460	111
650	20230607	101200	50919330	4460	4465	4465	4460	125
651	20230607	101100	50361550	4465	4465	4465	4465	1
652	20230607	101000	50357085	4465	4465	4465	4465	10
653	20230607	100900	50312435	4470	4470	4470	4470	0
654	20230607	100800	50312435	4470	4470	4470	4470	37
655	20230607	100700	50147045	4470	4470	4470	4470	18
656	20230607	100600	50066585	4470	4475	4475	4470	157
657	20230607	100500	49364485	4475	4475	4475	4475	102
658	20230607	100400	48908035	4475	4470	4480	4470	329
659	20230607	100300	47436545	4465	4465	4465	4465	37
660	20230607	100200	47271340	4465	4465	4465	4465	0
661	20230607	100100	47271340	4465	4465	4465	4465	0
662	20230607	100000	47271340	4465	4460	4465	4460	8
663	20230607	095900	47235645	4465	4455	4465	4455	271
664	20230607	095800	46026565	4455	4455	4455	4455	1
665	20230607	095700	46022110	4440	4440	4440	4440	109
666	20230607	095600	45538150	4440	4440	4440	4440	154
667	20230607	095500	44854390	4460	4445	4460	4440	287
668	20230607	095400	43579945	4460	4460	4460	4460	0
669	20230607	095300	43579945	4460	4460	4460	4460	3
670	20230607	095200	43566565	4470	4470	4470	4470	15
671	20230607	095100	43499515	4470	4440	4470	4440	2054
672	20230607	095000	34347385	4450	4440	4450	4440	17
673	20230607	094900	34271880	4435	4435	4435	4435	1
674	20230607	094800	34267445	4440	4440	4440	4440	14
675	20230607	094700	34205285	4445	4445	4445	4445	4
676	20230607	094600	34187505	4450	4430	4450	4430	97
677	20230607	094500	33757650	4430	4430	4430	4430	23
678	20230607	094400	33655760	4430	4430	4430	4430	1
679	20230607	094300	33651330	4415	4415	4415	4415	7
680	20230607	094200	33620425	4430	4420	4430	4420	157
681	20230607	094100	32926475	4420	4420	4420	4420	0
682	20230607	094000	32926475	4420	4420	4420	4420	0
683	20230607	093900	32926475	4420	4425	4425	4420	2
684	20230607	093800	32917630	4430	4430	4430	4430	0
685	20230607	093700	32917630	4430	4430	4430	4430	0
686	20230607	093600	32917630	4430	4430	4430	4430	1
687	20230607	093500	32913200	4430	4430	4430	4430	1
688	20230607	093400	32908770	4415	4415	4415	4415	6
689	20230607	093300	32882280	4430	4430	4430	4430	1
690	20230607	093200	32877850	4430	4425	4430	4425	2
691	20230607	093100	32868995	4425	4425	4425	4425	0
692	20230607	093000	32868995	4425	4425	4425	4425	10
693	20230607	092900	32824745	4430	4430	4430	4430	48
694	20230607	092800	32612105	4430	4430	4430	4430	2
695	20230607	092700	32603245	4430	4430	4430	4430	260
696	20230607	092600	31451445	4410	4415	4415	4410	6
697	20230607	092500	31424980	4400	4400	4400	4400	0
698	20230607	092400	31424980	4400	4415	4415	4400	3165
699	20230607	092300	17490145	4415	4415	4430	4415	47
700	20230607	092200	17282160	4405	4445	4445	4405	500
701	20230607	092100	15073255	4450	4450	4450	4450	0
702	20230607	092000	15073255	4450	4450	4450	4450	0
703	20230607	091900	15073255	4450	4450	4450	4450	225
704	20230607	091800	14072005	4450	4450	4450	4450	675
705	20230607	091700	11068255	4450	4450	4450	4450	0
706	20230607	091600	11068255	4450	4450	4450	4450	124
707	20230607	091500	10516455	4450	4450	4450	4450	0
708	20230607	091400	10516455	4450	4450	4450	4450	0
709	20230607	091300	10516455	4450	4450	4450	4450	0
710	20230607	091200	10516455	4450	4455	4455	4450	167
711	20230607	091100	9773150	4450	4450	4450	4450	109
712	20230607	091000	9288100	4450	4450	4450	4450	10
713	20230607	090900	9243600	4445	4445	4445	4445	30
714	20230607	090800	9110250	4445	4445	4445	4445	0
715	20230607	090700	9110250	4445	4445	4445	4445	0
716	20230607	090600	9110250	4445	4445	4445	4445	20
717	20230607	090500	9021350	4450	4450	4450	4450	152
718	20230607	090400	8344950	4450	4450	4455	4445	94
719	20230607	090300	7926460	4445	4445	4445	4445	10
720	20230607	090200	7882010	4440	4425	4440	4425	169
721	20230607	090100	7132565	4435	4430	4435	4405	276
722	20230607	090000	5913600	4400	4400	4400	4400	1344