KissMeData/104700/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	205200	105271800	6650	6650	6650	6650	165
3	20230605	205100	105271800	6650	6650	6650	6650	0
4	20230605	205000	105271800	6650	6650	6650	6650	0
5	20230605	204900	105271800	6650	6650	6650	6650	0
6	20230605	204800	105271800	6650	6650	6650	6650	0
7	20230605	204700	105271800	6650	6650	6650	6650	0
8	20230605	204600	105271800	6650	6650	6650	6650	0
9	20230605	204500	105271800	6650	6650	6650	6650	0
10	20230605	204400	105271800	6650	6650	6650	6650	0
11	20230605	204300	105271800	6650	6650	6650	6650	0
12	20230605	204200	105271800	6650	6650	6650	6650	0
13	20230605	204100	105271800	6650	6650	6650	6650	0
14	20230605	204000	105271800	6650	6650	6650	6650	0
15	20230605	203900	105271800	6650	6650	6650	6650	0
16	20230605	203800	105271800	6650	6650	6650	6650	0
17	20230605	203700	105271800	6650	6650	6650	6650	0
18	20230605	203600	105271800	6650	6650	6650	6650	0
19	20230605	203500	105271800	6650	6650	6650	6650	0
20	20230605	203400	105271800	6650	6650	6650	6650	0
21	20230605	203300	105271800	6650	6650	6650	6650	0
22	20230605	203200	105271800	6650	6650	6650	6650	0
23	20230605	203100	105271800	6650	6650	6650	6650	0
24	20230605	203000	105271800	6650	6650	6650	6650	0
25	20230605	202900	105271800	6650	6650	6650	6650	0
26	20230605	202800	105271800	6650	6650	6650	6650	0
27	20230605	202700	105271800	6650	6650	6650	6650	0
28	20230605	202600	105271800	6650	6650	6650	6650	0
29	20230605	202500	105271800	6650	6650	6650	6650	0
30	20230605	202400	105271800	6650	6650	6650	6650	0
31	20230605	202300	105271800	6650	6650	6650	6650	0
32	20230605	202200	105271800	6650	6650	6650	6650	165
33	20230605	202100	105271800	6650	6650	6650	6650	0
34	20230605	202000	105271800	6650	6650	6650	6650	0
35	20230605	201900	105271800	6650	6650	6650	6650	0
36	20230605	201800	105271800	6650	6650	6650	6650	0
37	20230605	201700	105271800	6650	6650	6650	6650	0
38	20230605	201600	105271800	6650	6650	6650	6650	0
39	20230605	201500	105271800	6650	6650	6650	6650	0
40	20230605	201400	105271800	6650	6650	6650	6650	0
41	20230605	201300	105271800	6650	6650	6650	6650	0
42	20230605	201200	105271800	6650	6650	6650	6650	0
43	20230605	201100	105271800	6650	6650	6650	6650	0
44	20230605	201000	105271800	6650	6650	6650	6650	0
45	20230605	200900	105271800	6650	6650	6650	6650	0
46	20230605	200800	105271800	6650	6650	6650	6650	0
47	20230605	200700	105271800	6650	6650	6650	6650	0
48	20230605	200600	105271800	6650	6650	6650	6650	0
49	20230605	200500	105271800	6650	6650	6650	6650	0
50	20230605	200400	105271800	6650	6650	6650	6650	0
51	20230605	200300	105271800	6650	6650	6650	6650	0
52	20230605	200200	105271800	6650	6650	6650	6650	0
53	20230605	200100	105271800	6650	6650	6650	6650	0
54	20230605	200000	105271800	6650	6650	6650	6650	0
55	20230605	195900	105271800	6650	6650	6650	6650	0
56	20230605	195800	105271800	6650	6650	6650	6650	0
57	20230605	195700	105271800	6650	6650	6650	6650	0
58	20230605	195600	105271800	6650	6650	6650	6650	0
59	20230605	195500	105271800	6650	6650	6650	6650	0
60	20230605	195400	105271800	6650	6650	6650	6650	0
61	20230605	195300	105271800	6650	6650	6650	6650	0
62	20230605	195200	105271800	6650	6650	6650	6650	165
63	20230605	195100	105271800	6650	6650	6650	6650	0
64	20230605	195000	105271800	6650	6650	6650	6650	0
65	20230605	194900	105271800	6650	6650	6650	6650	0
66	20230605	194800	105271800	6650	6650	6650	6650	0
67	20230605	194700	105271800	6650	6650	6650	6650	0
68	20230605	194600	105271800	6650	6650	6650	6650	0
69	20230605	194500	105271800	6650	6650	6650	6650	0
70	20230605	194400	105271800	6650	6650	6650	6650	0
71	20230605	194300	105271800	6650	6650	6650	6650	0
72	20230605	194200	105271800	6650	6650	6650	6650	0
73	20230605	194100	105271800	6650	6650	6650	6650	0
74	20230605	194000	105271800	6650	6650	6650	6650	0
75	20230605	193900	105271800	6650	6650	6650	6650	0
76	20230605	193800	105271800	6650	6650	6650	6650	0
77	20230605	193700	105271800	6650	6650	6650	6650	0
78	20230605	193600	105271800	6650	6650	6650	6650	0
79	20230605	193500	105271800	6650	6650	6650	6650	0
80	20230605	193400	105271800	6650	6650	6650	6650	0
81	20230605	193300	105271800	6650	6650	6650	6650	0
82	20230605	193200	105271800	6650	6650	6650	6650	0
83	20230605	193100	105271800	6650	6650	6650	6650	0
84	20230605	193000	105271800	6650	6650	6650	6650	0
85	20230605	192900	105271800	6650	6650	6650	6650	0
86	20230605	192800	105271800	6650	6650	6650	6650	0
87	20230605	192700	105271800	6650	6650	6650	6650	0
88	20230605	192600	105271800	6650	6650	6650	6650	0
89	20230605	192500	105271800	6650	6650	6650	6650	0
90	20230605	192400	105271800	6650	6650	6650	6650	0
91	20230605	192300	105271800	6650	6650	6650	6650	0
92	20230605	192200	105271800	6650	6650	6650	6650	165
93	20230605	192100	105271800	6650	6650	6650	6650	0
94	20230605	192000	105271800	6650	6650	6650	6650	0
95	20230605	191900	105271800	6650	6650	6650	6650	0
96	20230605	191800	105271800	6650	6650	6650	6650	0
97	20230605	191700	105271800	6650	6650	6650	6650	0
98	20230605	191600	105271800	6650	6650	6650	6650	0
99	20230605	191500	105271800	6650	6650	6650	6650	0
100	20230605	191400	105271800	6650	6650	6650	6650	0
101	20230605	191300	105271800	6650	6650	6650	6650	0
102	20230605	191200	105271800	6650	6650	6650	6650	0
103	20230605	191100	105271800	6650	6650	6650	6650	0
104	20230605	191000	105271800	6650	6650	6650	6650	0
105	20230605	190900	105271800	6650	6650	6650	6650	0
106	20230605	190800	105271800	6650	6650	6650	6650	0
107	20230605	190700	105271800	6650	6650	6650	6650	0
108	20230605	190600	105271800	6650	6650	6650	6650	0
109	20230605	190500	105271800	6650	6650	6650	6650	0
110	20230605	190400	105271800	6650	6650	6650	6650	0
111	20230605	190300	105271800	6650	6650	6650	6650	0
112	20230605	190200	105271800	6650	6650	6650	6650	0
113	20230605	190100	105271800	6650	6650	6650	6650	0
114	20230605	190000	105271800	6650	6650	6650	6650	0
115	20230605	185900	105271800	6650	6650	6650	6650	0
116	20230605	185800	105271800	6650	6650	6650	6650	0
117	20230605	185700	105271800	6650	6650	6650	6650	0
118	20230605	185600	105271800	6650	6650	6650	6650	0
119	20230605	185500	105271800	6650	6650	6650	6650	0
120	20230605	185400	105271800	6650	6650	6650	6650	0
121	20230605	185300	105271800	6650	6650	6650	6650	0
122	20230605	185200	105271800	6650	6650	6650	6650	165
123	20230605	185100	105271800	6650	6650	6650	6650	0
124	20230605	185000	105271800	6650	6650	6650	6650	0
125	20230605	184900	105271800	6650	6650	6650	6650	0
126	20230605	184800	105271800	6650	6650	6650	6650	0
127	20230605	184700	105271800	6650	6650	6650	6650	0
128	20230605	184600	105271800	6650	6650	6650	6650	0
129	20230605	184500	105271800	6650	6650	6650	6650	0
130	20230605	184400	105271800	6650	6650	6650	6650	0
131	20230605	184300	105271800	6650	6650	6650	6650	0
132	20230605	184200	105271800	6650	6650	6650	6650	0
133	20230605	184100	105271800	6650	6650	6650	6650	0
134	20230605	184000	105271800	6650	6650	6650	6650	0
135	20230605	183900	105271800	6650	6650	6650	6650	0
136	20230605	183800	105271800	6650	6650	6650	6650	0
137	20230605	183700	105271800	6650	6650	6650	6650	0
138	20230605	183600	105271800	6650	6650	6650	6650	0
139	20230605	183500	105271800	6650	6650	6650	6650	0
140	20230605	183400	105271800	6650	6650	6650	6650	0
141	20230605	183300	105271800	6650	6650	6650	6650	0
142	20230605	183200	105271800	6650	6650	6650	6650	0
143	20230605	183100	105271800	6650	6650	6650	6650	0
144	20230605	183000	105271800	6650	6650	6650	6650	0
145	20230605	182900	105271800	6650	6650	6650	6650	0
146	20230605	182800	105271800	6650	6650	6650	6650	0
147	20230605	182700	105271800	6650	6650	6650	6650	0
148	20230605	182600	105271800	6650	6650	6650	6650	0
149	20230605	182500	105271800	6650	6650	6650	6650	0
150	20230605	182400	105271800	6650	6650	6650	6650	0
151	20230605	182300	105271800	6650	6650	6650	6650	0
152	20230605	182200	105271800	6650	6650	6650	6650	165
153	20230605	182100	105271800	6650	6650	6650	6650	0
154	20230605	182000	105271800	6650	6650	6650	6650	0
155	20230605	181900	105271800	6650	6650	6650	6650	0
156	20230605	181800	105271800	6650	6650	6650	6650	0
157	20230605	181700	105271800	6650	6650	6650	6650	0
158	20230605	181600	105271800	6650	6650	6650	6650	0
159	20230605	181500	105271800	6650	6650	6650	6650	0
160	20230605	181400	105271800	6650	6650	6650	6650	0
161	20230605	181300	105271800	6650	6650	6650	6650	0
162	20230605	181200	105271800	6650	6650	6650	6650	0
163	20230605	181100	105271800	6650	6650	6650	6650	0
164	20230605	181000	105271800	6650	6650	6650	6650	0
165	20230605	180900	105271800	6650	6650	6650	6650	0
166	20230605	180800	105271800	6650	6650	6650	6650	0
167	20230605	180700	105271800	6650	6650	6650	6650	0
168	20230605	180600	105271800	6650	6650	6650	6650	0
169	20230605	180500	105271800	6650	6650	6650	6650	0
170	20230605	180400	105271800	6650	6650	6650	6650	0
171	20230605	180300	105271800	6650	6650	6650	6650	0
172	20230605	180200	105271800	6650	6650	6650	6650	0
173	20230605	180100	105271800	6650	6650	6650	6650	0
174	20230605	180000	105271800	6650	6650	6650	6650	0
175	20230605	175900	105271800	6650	6650	6650	6650	0
176	20230605	175800	105271800	6650	6650	6650	6650	0
177	20230605	175700	105271800	6650	6650	6650	6650	0
178	20230605	175600	105271800	6650	6650	6650	6650	0
179	20230605	175500	105271800	6650	6650	6650	6650	0
180	20230605	175400	105271800	6650	6650	6650	6650	0
181	20230605	175300	105271800	6650	6650	6650	6650	0
182	20230605	175200	105271800	6650	6650	6650	6650	165
183	20230605	175100	105271800	6650	6650	6650	6650	0
184	20230605	175000	105271800	6650	6650	6650	6650	0
185	20230605	174900	105271800	6650	6650	6650	6650	0
186	20230605	174800	105271800	6650	6650	6650	6650	0
187	20230605	174700	105271800	6650	6650	6650	6650	0
188	20230605	174600	105271800	6650	6650	6650	6650	0
189	20230605	174500	105271800	6650	6650	6650	6650	0
190	20230605	174400	105271800	6650	6650	6650	6650	0
191	20230605	174300	105271800	6650	6650	6650	6650	0
192	20230605	174200	105271800	6650	6650	6650	6650	0
193	20230605	174100	105271800	6650	6650	6650	6650	0
194	20230605	174000	105271800	6650	6650	6650	6650	0
195	20230605	173900	105271800	6650	6650	6650	6650	0
196	20230605	173800	105271800	6650	6650	6650	6650	0
197	20230605	173700	105271800	6650	6650	6650	6650	0
198	20230605	173600	105271800	6650	6650	6650	6650	0
199	20230605	173500	105271800	6650	6650	6650	6650	0
200	20230605	173400	105271800	6650	6650	6650	6650	0
201	20230605	173300	105271800	6650	6650	6650	6650	0
202	20230605	173200	105271800	6650	6650	6650	6650	0
203	20230605	173100	105271800	6650	6650	6650	6650	0
204	20230605	173000	105271800	6650	6650	6650	6650	0
205	20230605	172900	105271800	6650	6650	6650	6650	0
206	20230605	172800	105271800	6650	6650	6650	6650	0
207	20230605	172700	105271800	6650	6650	6650	6650	0
208	20230605	172600	105271800	6650	6650	6650	6650	0
209	20230605	172500	105271800	6650	6650	6650	6650	0
210	20230605	172400	105271800	6650	6650	6650	6650	0
211	20230605	172300	105271800	6650	6650	6650	6650	0
212	20230605	172200	105271800	6650	6650	6650	6650	165
213	20230605	172100	105271800	6650	6650	6650	6650	0
214	20230605	172000	105271800	6650	6650	6650	6650	0
215	20230605	171900	105271800	6650	6650	6650	6650	0
216	20230605	171800	105271800	6650	6650	6650	6650	0
217	20230605	171700	105271800	6650	6650	6650	6650	0
218	20230605	171600	105271800	6650	6650	6650	6650	0
219	20230605	171500	105271800	6650	6650	6650	6650	0
220	20230605	171400	105271800	6650	6650	6650	6650	0
221	20230605	171300	105271800	6650	6650	6650	6650	0
222	20230605	171200	105271800	6650	6650	6650	6650	0
223	20230605	171100	105271800	6650	6650	6650	6650	0
224	20230605	171000	105271800	6650	6650	6650	6650	0
225	20230605	170900	105271800	6650	6650	6650	6650	0
226	20230605	170800	105271800	6650	6650	6650	6650	0
227	20230605	170700	105271800	6650	6650	6650	6650	0
228	20230605	170600	105271800	6650	6650	6650	6650	0
229	20230605	170500	105271800	6650	6650	6650	6650	0
230	20230605	170400	105271800	6650	6650	6650	6650	0
231	20230605	170300	105271800	6650	6650	6650	6650	0
232	20230605	170200	105271800	6650	6650	6650	6650	0
233	20230605	170100	105271800	6650	6650	6650	6650	0
234	20230605	170000	105271800	6650	6650	6650	6650	0
235	20230605	165900	105271800	6650	6650	6650	6650	0
236	20230605	165800	105271800	6650	6650	6650	6650	0
237	20230605	165700	105271800	6650	6650	6650	6650	0
238	20230605	165600	105271800	6650	6650	6650	6650	0
239	20230605	165500	105271800	6650	6650	6650	6650	0
240	20230605	165400	105271800	6650	6650	6650	6650	0
241	20230605	165300	105271800	6650	6650	6650	6650	0
242	20230605	165200	105271800	6650	6650	6650	6650	165
243	20230605	165100	105271800	6650	6650	6650	6650	0
244	20230605	165000	105271800	6650	6650	6650	6650	0
245	20230605	164900	105271800	6650	6650	6650	6650	0
246	20230605	164800	105271800	6650	6650	6650	6650	0
247	20230605	164700	105271800	6650	6650	6650	6650	0
248	20230605	164600	105271800	6650	6650	6650	6650	0
249	20230605	164500	105271800	6650	6650	6650	6650	0
250	20230605	164400	105271800	6650	6650	6650	6650	0
251	20230605	164300	105271800	6650	6650	6650	6650	0
252	20230605	164200	105271800	6650	6650	6650	6650	0
253	20230605	164100	105271800	6650	6650	6650	6650	0
254	20230605	164000	105271800	6650	6650	6650	6650	0
255	20230605	163900	105271800	6650	6650	6650	6650	0
256	20230605	163800	105271800	6650	6650	6650	6650	0
257	20230605	163700	105271800	6650	6650	6650	6650	0
258	20230605	163600	105271800	6650	6650	6650	6650	0
259	20230605	163500	105271800	6650	6650	6650	6650	0
260	20230605	163400	105271800	6650	6650	6650	6650	0
261	20230605	163300	105271800	6650	6650	6650	6650	0
262	20230605	163200	105271800	6650	6650	6650	6650	0
263	20230605	163100	105271800	6650	6650	6650	6650	0
264	20230605	163000	105271800	6650	6650	6650	6650	0
265	20230605	162900	105271800	6650	6650	6650	6650	0
266	20230605	162800	105271800	6650	6650	6650	6650	0
267	20230605	162700	105271800	6650	6650	6650	6650	0
268	20230605	162600	105271800	6650	6650	6650	6650	0
269	20230605	162500	105271800	6650	6650	6650	6650	0
270	20230605	162400	105271800	6650	6650	6650	6650	0
271	20230605	162300	105271800	6650	6650	6650	6650	0
272	20230605	162200	105271800	6650	6650	6650	6650	165
273	20230605	162100	105271800	6650	6650	6650	6650	0
274	20230605	162000	105271800	6650	6650	6650	6650	0
275	20230605	161900	105271800	6650	6650	6650	6650	0
276	20230605	161800	105271800	6650	6650	6650	6650	0
277	20230605	161700	105271800	6650	6650	6650	6650	0
278	20230605	161600	105271800	6650	6650	6650	6650	0
279	20230605	161500	105271800	6650	6650	6650	6650	0
280	20230605	161400	105271800	6650	6650	6650	6650	0
281	20230605	161300	105271800	6650	6650	6650	6650	0
282	20230605	161200	105271800	6650	6650	6650	6650	0
283	20230605	161100	105271800	6650	6650	6650	6650	0
284	20230605	161000	105271800	6650	6650	6650	6650	0
285	20230605	160900	105271800	6650	6650	6650	6650	0
286	20230605	160800	105271800	6650	6650	6650	6650	0
287	20230605	160700	105271800	6650	6650	6650	6650	0
288	20230605	160600	105271800	6650	6650	6650	6650	0
289	20230605	160500	105271800	6650	6650	6650	6650	0
290	20230605	160400	105271800	6650	6650	6650	6650	0
291	20230605	160300	105271800	6650	6650	6650	6650	0
292	20230605	160200	105271800	6650	6650	6650	6650	0
293	20230605	160100	105271800	6650	6650	6650	6650	0
294	20230605	160000	105271800	6650	6650	6650	6650	0
295	20230605	155900	105271800	6650	6650	6650	6650	0
296	20230605	155800	105271800	6650	6650	6650	6650	0
297	20230605	155700	105271800	6650	6650	6650	6650	0
298	20230605	155600	105271800	6650	6650	6650	6650	0
299	20230605	155500	105271800	6650	6650	6650	6650	0
300	20230605	155400	105271800	6650	6650	6650	6650	0
301	20230605	155300	105271800	6650	6650	6650	6650	0
302	20230605	155200	105271800	6650	6650	6650	6650	165
303	20230605	155100	105271800	6650	6650	6650	6650	0
304	20230605	155000	105271800	6650	6650	6650	6650	0
305	20230605	154900	105271800	6650	6650	6650	6650	0
306	20230605	154800	105271800	6650	6650	6650	6650	0
307	20230605	154700	105271800	6650	6650	6650	6650	0
308	20230605	154600	105271800	6650	6650	6650	6650	0
309	20230605	154500	105271800	6650	6650	6650	6650	0
310	20230605	154400	105271800	6650	6650	6650	6650	0
311	20230605	154300	105271800	6650	6650	6650	6650	0
312	20230605	154200	105271800	6650	6650	6650	6650	0
313	20230605	154100	105271800	6650	6650	6650	6650	0
314	20230605	154000	105271800	6650	6650	6650	6650	0
315	20230605	153900	105271800	6650	6650	6650	6650	0
316	20230605	153800	105271800	6650	6650	6650	6650	0
317	20230605	153700	105271800	6650	6650	6650	6650	0
318	20230605	153600	105271800	6650	6650	6650	6650	0
319	20230605	153500	105271800	6650	6650	6650	6650	0
320	20230605	153400	105271800	6650	6650	6650	6650	0
321	20230605	153300	105271800	6650	6650	6650	6650	0
322	20230605	153200	105271800	6650	6650	6650	6650	0
323	20230605	153100	105271800	6650	6650	6650	6650	0
324	20230605	153000	105271800	6650	6650	6650	6650	165
325	20230605	152900	104174550	6620	6620	6620	6620	0
326	20230605	152800	104174550	6620	6620	6620	6620	0
327	20230605	152700	104174550	6620	6620	6620	6620	0
328	20230605	152600	104174550	6620	6620	6620	6620	0
329	20230605	152500	104174550	6620	6620	6620	6620	0
330	20230605	152400	104174550	6620	6620	6620	6620	0
331	20230605	152300	104174550	6620	6620	6620	6620	0
332	20230605	152200	104174550	6620	6620	6620	6620	0
333	20230605	152100	104174550	6620	6620	6620	6620	0
334	20230605	152000	104174550	6620	6620	6620	6620	0
335	20230605	151900	104174550	6620	6630	6630	6620	36
336	20230605	151800	103936220	6620	6620	6620	6620	6
337	20230605	151700	103896500	6620	6620	6620	6620	119
338	20230605	151600	103108720	6620	6620	6620	6620	58
339	20230605	151500	102724760	6620	6620	6620	6620	39
340	20230605	151400	102466580	6620	6620	6620	6620	74
341	20230605	151300	101976700	6620	6620	6620	6620	122
342	20230605	151200	101169060	6620	6620	6620	6620	335
343	20230605	151100	98951360	6620	6620	6620	6620	26
344	20230605	151000	98779240	6620	6620	6620	6620	25
345	20230605	150900	98613740	6620	6620	6620	6620	25
346	20230605	150800	98448240	6630	6620	6630	6620	9
347	20230605	150700	98388600	6620	6620	6620	6620	1
348	20230605	150600	98381980	6620	6620	6630	6620	13
349	20230605	150500	98295820	6620	6620	6620	6620	5
350	20230605	150400	98262720	6620	6620	6620	6620	82
351	20230605	150300	97719880	6620	6620	6620	6620	24
352	20230605	150200	97561000	6620	6620	6620	6620	2
353	20230605	150100	97547760	6620	6620	6620	6620	3
354	20230605	150000	97527900	6620	6620	6630	6620	6
355	20230605	145900	97488160	6620	6620	6620	6620	2
356	20230605	145800	97474920	6620	6620	6620	6620	238
357	20230605	145700	95899360	6620	6630	6630	6620	73
358	20230605	145600	95416070	6620	6620	6620	6620	112
359	20230605	145500	94674630	6620	6620	6620	6620	0
360	20230605	145400	94674630	6620	6620	6620	6620	1
361	20230605	145300	94668010	6620	6620	6620	6620	75
362	20230605	145200	94171510	6620	6620	6620	6620	0
363	20230605	145100	94171510	6620	6630	6630	6620	1505
364	20230605	145000	84193370	6630	6630	6630	6630	25
365	20230605	144900	84027620	6630	6630	6630	6630	1
366	20230605	144800	84020990	6630	6630	6630	6630	35
367	20230605	144700	83788940	6630	6630	6630	6630	2
368	20230605	144600	83775680	6630	6630	6630	6630	4
369	20230605	144500	83749160	6630	6630	6630	6630	3
370	20230605	144400	83729270	6630	6630	6630	6630	104
371	20230605	144300	83039750	6630	6630	6630	6630	0
372	20230605	144200	83039750	6630	6630	6630	6630	1
373	20230605	144100	83033120	6630	6630	6630	6630	0
374	20230605	144000	83033120	6630	6630	6630	6630	1
375	20230605	143900	83026490	6630	6630	6630	6630	0
376	20230605	143800	83026490	6630	6630	6630	6630	0
377	20230605	143700	83026490	6630	6630	6630	6630	1
378	20230605	143600	83019860	6630	6630	6630	6630	0
379	20230605	143500	83019860	6630	6630	6630	6630	5
380	20230605	143400	82986710	6630	6630	6630	6630	0
381	20230605	143300	82986710	6630	6630	6630	6630	0
382	20230605	143200	82986710	6630	6630	6630	6630	1
383	20230605	143100	82980080	6630	6630	6630	6630	0
384	20230605	143000	82980080	6630	6630	6630	6630	1
385	20230605	142900	82973450	6630	6630	6630	6630	53
386	20230605	142800	82622060	6630	6630	6630	6630	1
387	20230605	142700	82615430	6630	6630	6630	6630	0
388	20230605	142600	82615430	6630	6630	6630	6630	0
389	20230605	142500	82615430	6630	6630	6630	6630	2
390	20230605	142400	82602170	6630	6630	6630	6630	0
391	20230605	142300	82602170	6630	6630	6630	6630	1
392	20230605	142200	82595540	6630	6630	6630	6630	4
393	20230605	142100	82569020	6630	6640	6640	6630	107
394	20230605	142000	81859300	6640	6640	6640	6640	7
395	20230605	141900	81812820	6640	6640	6640	6640	0
396	20230605	141800	81812820	6640	6640	6640	6640	211
397	20230605	141700	80411780	6640	6650	6650	6640	45
398	20230605	141600	80112580	6640	6650	6650	6640	104
399	20230605	141500	79421020	6640	6640	6640	6640	2
400	20230605	141400	79407740	6640	6640	6640	6640	0
401	20230605	141300	79407740	6640	6640	6640	6640	1
402	20230605	141200	79401100	6640	6640	6640	6640	0
403	20230605	141100	79401100	6640	6640	6640	6640	1
404	20230605	141000	79394460	6640	6640	6640	6640	0
405	20230605	140900	79394460	6640	6640	6640	6640	1
406	20230605	140800	79387820	6640	6640	6640	6640	0
407	20230605	140700	79387820	6640	6640	6640	6640	16
408	20230605	140600	79281580	6630	6630	6630	6630	1
409	20230605	140500	79274950	6640	6640	6640	6640	10
410	20230605	140400	79208550	6630	6630	6630	6630	2
411	20230605	140300	79195290	6630	6630	6630	6630	0
412	20230605	140200	79195290	6630	6630	6630	6630	1
413	20230605	140100	79188660	6630	6630	6630	6630	0
414	20230605	140000	79188660	6630	6630	6630	6630	0
415	20230605	135900	79188660	6630	6630	6630	6630	1
416	20230605	135800	79182030	6630	6630	6630	6630	0
417	20230605	135700	79182030	6630	6630	6630	6630	1
418	20230605	135600	79175400	6630	6630	6630	6630	0
419	20230605	135500	79175400	6630	6630	6630	6630	0
420	20230605	135400	79175400	6630	6630	6630	6630	2
421	20230605	135300	79162140	6630	6630	6630	6630	0
422	20230605	135200	79162140	6630	6630	6630	6630	1
423	20230605	135100	79155510	6630	6630	6630	6630	10
424	20230605	135000	79089210	6630	6630	6630	6630	1
425	20230605	134900	79082580	6630	6630	6630	6630	0
426	20230605	134800	79082580	6630	6630	6630	6630	0
427	20230605	134700	79082580	6630	6630	6630	6630	1
428	20230605	134600	79075950	6640	6640	6640	6640	199
429	20230605	134500	77754590	6640	6640	6640	6640	1
430	20230605	134400	77747950	6640	6640	6640	6640	0
431	20230605	134300	77747950	6640	6630	6640	6630	207
432	20230605	134200	76373490	6630	6630	6630	6630	0
433	20230605	134100	76373490	6630	6630	6630	6630	0
434	20230605	134000	76373490	6630	6630	6630	6630	1
435	20230605	133900	76366860	6630	6630	6630	6630	0
436	20230605	133800	76366860	6630	6630	6630	6630	384
437	20230605	133700	73820940	6620	6620	6620	6620	0
438	20230605	133600	73820940	6620	6620	6620	6620	0
439	20230605	133500	73820940	6620	6620	6620	6620	11
440	20230605	133400	73748120	6630	6630	6630	6630	4
441	20230605	133300	73721600	6620	6620	6620	6620	2
442	20230605	133200	73708360	6620	6620	6620	6620	0
443	20230605	133100	73708360	6620	6620	6620	6620	1
444	20230605	133000	73701740	6620	6620	6620	6620	0
445	20230605	132900	73701740	6620	6620	6620	6620	0
446	20230605	132800	73701740	6620	6630	6630	6620	101
447	20230605	132700	73032120	6630	6630	6630	6630	100
448	20230605	132600	72369120	6620	6620	6620	6620	1
449	20230605	132500	72362500	6610	6610	6610	6610	0
450	20230605	132400	72362500	6610	6610	6610	6610	2
451	20230605	132300	72349280	6610	6610	6610	6610	0
452	20230605	132200	72349280	6610	6610	6610	6610	0
453	20230605	132100	72349280	6610	6610	6610	6610	1
454	20230605	132000	72342670	6610	6610	6610	6610	0
455	20230605	131900	72342670	6610	6610	6610	6610	1
456	20230605	131800	72336060	6610	6610	6610	6610	0
457	20230605	131700	72336060	6610	6610	6610	6610	1
458	20230605	131600	72329450	6620	6620	6620	6620	35
459	20230605	131500	72097750	6620	6620	6620	6620	0
460	20230605	131400	72097750	6620	6620	6620	6620	23
461	20230605	131300	71945490	6620	6620	6620	6620	0
462	20230605	131200	71945490	6620	6620	6620	6620	4
463	20230605	131100	71919010	6620	6610	6620	6610	3
464	20230605	131000	71899160	6610	6610	6610	6610	0
465	20230605	130900	71899160	6610	6610	6610	6610	23
466	20230605	130800	71747130	6610	6610	6610	6610	0
467	20230605	130700	71747130	6610	6610	6610	6610	1
468	20230605	130600	71740520	6610	6610	6610	6610	7
469	20230605	130500	71694250	6610	6610	6610	6610	1
470	20230605	130400	71687640	6610	6610	6610	6610	1
471	20230605	130300	71681030	6610	6610	6610	6610	0
472	20230605	130200	71681030	6610	6610	6610	6610	3
473	20230605	130100	71661200	6620	6620	6620	6620	0
474	20230605	130000	71661200	6620	6620	6620	6620	0
475	20230605	125900	71661200	6620	6620	6620	6620	0
476	20230605	125800	71661200	6620	6620	6620	6620	20
477	20230605	125700	71528800	6620	6620	6620	6620	0
478	20230605	125600	71528800	6620	6620	6620	6620	0
479	20230605	125500	71528800	6620	6620	6620	6620	30
480	20230605	125400	71330200	6610	6610	6610	6610	0
481	20230605	125300	71330200	6610	6610	6610	6610	1
482	20230605	125200	71323590	6620	6620	6620	6620	0
483	20230605	125100	71323590	6620	6620	6620	6620	0
484	20230605	125000	71323590	6620	6620	6620	6620	0
485	20230605	124900	71323590	6620	6620	6620	6620	70
486	20230605	124800	70860190	6610	6610	6610	6610	0
487	20230605	124700	70860190	6610	6610	6610	6610	0
488	20230605	124600	70860190	6610	6610	6610	6610	0
489	20230605	124500	70860190	6610	6610	6610	6610	1
490	20230605	124400	70853580	6610	6610	6610	6610	1
491	20230605	124300	70846970	6610	6610	6610	6610	1
492	20230605	124200	70840360	6610	6610	6610	6610	5
493	20230605	124100	70807310	6610	6610	6610	6610	0
494	20230605	124000	70807310	6610	6610	6610	6610	1
495	20230605	123900	70800700	6610	6610	6610	6610	1
496	20230605	123800	70794090	6610	6610	6610	6610	2
497	20230605	123700	70780870	6610	6610	6610	6610	2
498	20230605	123600	70767650	6610	6610	6610	6610	2
499	20230605	123500	70754430	6610	6610	6610	6610	0
500	20230605	123400	70754430	6610	6610	6610	6610	2
501	20230605	123300	70741210	6610	6610	6610	6610	0
502	20230605	123200	70741210	6610	6610	6610	6610	1
503	20230605	123100	70734600	6610	6610	6610	6610	0
504	20230605	123000	70734600	6610	6610	6610	6610	0
505	20230605	122900	70734600	6610	6610	6610	6610	1
506	20230605	122800	70727990	6610	6610	6610	6610	1
507	20230605	122700	70721380	6610	6610	6610	6610	2
508	20230605	122600	70708160	6620	6620	6620	6620	3
509	20230605	122500	70688300	6610	6610	6610	6610	2
510	20230605	122400	70675080	6620	6620	6620	6620	0
511	20230605	122300	70675080	6620	6620	6620	6620	0
512	20230605	122200	70675080	6620	6620	6620	6620	0
513	20230605	122100	70675080	6620	6620	6620	6620	0
514	20230605	122000	70675080	6620	6620	6620	6620	0
515	20230605	121900	70675080	6620	6620	6620	6620	300
516	20230605	121800	68689080	6640	6640	6640	6640	0
517	20230605	121700	68689080	6640	6640	6640	6640	0
518	20230605	121600	68689080	6640	6640	6640	6640	0
519	20230605	121500	68689080	6640	6640	6640	6640	16
520	20230605	121400	68582840	6640	6640	6640	6640	0
521	20230605	121300	68582840	6640	6640	6640	6640	0
522	20230605	121200	68582840	6640	6640	6640	6640	10
523	20230605	121100	68516440	6620	6620	6620	6620	0
524	20230605	121000	68516440	6620	6620	6620	6620	10
525	20230605	120900	68450240	6630	6630	6630	6630	5
526	20230605	120800	68417090	6630	6630	6630	6630	0
527	20230605	120700	68417090	6630	6630	6630	6630	0
528	20230605	120600	68417090	6630	6630	6630	6630	0
529	20230605	120500	68417090	6630	6630	6630	6630	0
530	20230605	120400	68417090	6630	6630	6630	6630	580
531	20230605	120300	64571690	6610	6610	6610	6610	0
532	20230605	120200	64571690	6610	6610	6610	6610	0
533	20230605	120100	64571690	6610	6610	6610	6610	0
534	20230605	120000	64571690	6610	6610	6610	6610	0
535	20230605	115900	64571690	6610	6610	6610	6610	0
536	20230605	115800	64571690	6610	6610	6610	6610	0
537	20230605	115700	64571690	6610	6610	6610	6610	0
538	20230605	115600	64571690	6610	6610	6610	6610	0
539	20230605	115500	64571690	6610	6610	6610	6610	0
540	20230605	115400	64571690	6610	6610	6610	6610	0
541	20230605	115300	64571690	6610	6630	6630	6610	8
542	20230605	115200	64518710	6630	6630	6630	6630	0
543	20230605	115100	64518710	6630	6630	6630	6630	0
544	20230605	115000	64518710	6630	6630	6630	6630	0
545	20230605	114900	64518710	6630	6630	6630	6630	0
546	20230605	114800	64518710	6630	6630	6630	6630	0
547	20230605	114700	64518710	6630	6630	6630	6630	8
548	20230605	114600	64465670	6630	6630	6630	6630	0
549	20230605	114500	64465670	6630	6630	6630	6630	0
550	20230605	114400	64465670	6630	6630	6630	6630	0
551	20230605	114300	64465670	6630	6630	6630	6630	0
552	20230605	114200	64465670	6630	6630	6630	6630	0
553	20230605	114100	64465670	6630	6630	6630	6630	0
554	20230605	114000	64465670	6630	6630	6630	6630	4
555	20230605	113900	64439150	6630	6630	6630	6630	0
556	20230605	113800	64439150	6630	6630	6630	6630	9
557	20230605	113700	64379480	6610	6610	6610	6610	0
558	20230605	113600	64379480	6610	6610	6610	6610	0
559	20230605	113500	64379480	6610	6610	6610	6610	0
560	20230605	113400	64379480	6610	6610	6610	6610	0
561	20230605	113300	64379480	6610	6610	6610	6610	0
562	20230605	113200	64379480	6610	6610	6610	6610	0
563	20230605	113100	64379480	6610	6610	6610	6610	0
564	20230605	113000	64379480	6610	6610	6610	6610	0
565	20230605	112900	64379480	6610	6610	6610	6610	0
566	20230605	112800	64379480	6610	6610	6610	6610	0
567	20230605	112700	64379480	6610	6610	6610	6610	0
568	20230605	112600	64379480	6610	6610	6610	6610	0
569	20230605	112500	64379480	6610	6610	6610	6610	0
570	20230605	112400	64379480	6610	6610	6610	6610	0
571	20230605	112300	64379480	6610	6610	6610	6610	0
572	20230605	112200	64379480	6610	6610	6610	6610	0
573	20230605	112100	64379480	6610	6610	6610	6610	381
574	20230605	112000	61861070	6610	6610	6610	6610	0
575	20230605	111900	61861070	6610	6610	6610	6610	0
576	20230605	111800	61861070	6610	6610	6610	6610	0
577	20230605	111700	61861070	6610	6610	6610	6610	1
578	20230605	111600	61854460	6600	6600	6600	6600	0
579	20230605	111500	61854460	6600	6600	6600	6600	0
580	20230605	111400	61854460	6600	6600	6600	6600	0
581	20230605	111300	61854460	6600	6600	6600	6600	0
582	20230605	111200	61854460	6600	6600	6600	6600	1
583	20230605	111100	61847860	6600	6600	6600	6600	0
584	20230605	111000	61847860	6600	6600	6600	6600	0
585	20230605	110900	61847860	6600	6600	6600	6600	0
586	20230605	110800	61847860	6600	6600	6600	6600	127
587	20230605	110700	61009660	6600	6600	6600	6600	10
588	20230605	110600	60943660	6600	6610	6610	6600	235
589	20230605	110500	59390390	6610	6610	6610	6610	0
590	20230605	110400	59390390	6610	6610	6610	6610	0
591	20230605	110300	59390390	6610	6610	6610	6610	0
592	20230605	110200	59390390	6610	6610	6610	6610	1
593	20230605	110100	59383780	6640	6640	6640	6640	0
594	20230605	110000	59383780	6640	6640	6640	6640	0
595	20230605	105900	59383780	6640	6640	6640	6640	0
596	20230605	105800	59383780	6640	6640	6640	6640	1
597	20230605	105700	59377140	6610	6610	6610	6610	0
598	20230605	105600	59377140	6610	6610	6610	6610	0
599	20230605	105500	59377140	6610	6610	6610	6610	0
600	20230605	105400	59377140	6610	6610	6610	6610	0
601	20230605	105300	59377140	6610	6610	6610	6610	0
602	20230605	105200	59377140	6610	6610	6610	6610	0
603	20230605	105100	59377140	6610	6620	6620	6610	200
604	20230605	105000	58054610	6620	6620	6620	6620	0
605	20230605	104900	58054610	6620	6620	6620	6620	20
606	20230605	104800	57922210	6620	6620	6620	6620	0
607	20230605	104700	57922210	6620	6620	6620	6620	0
608	20230605	104600	57922210	6620	6620	6620	6620	109
609	20230605	104500	57200630	6620	6630	6630	6620	16
610	20230605	104400	57094690	6630	6650	6650	6630	71
611	20230605	104300	56623360	6630	6630	6630	6630	0
612	20230605	104200	56623360	6630	6630	6630	6630	0
613	20230605	104100	56623360	6630	6630	6630	6630	0
614	20230605	104000	56623360	6630	6640	6640	6630	92
615	20230605	103900	56013240	6650	6650	6650	6650	0
616	20230605	103800	56013240	6650	6650	6650	6650	0
617	20230605	103700	56013240	6650	6650	6650	6650	0
618	20230605	103600	56013240	6650	6650	6650	6650	79
619	20230605	103500	55487890	6650	6660	6660	6650	8
620	20230605	103400	55434660	6640	6640	6640	6640	0
621	20230605	103300	55434660	6640	6640	6640	6640	196
622	20230605	103200	54133220	6640	6640	6640	6640	0
623	20230605	103100	54133220	6640	6640	6640	6640	50
624	20230605	103000	53801220	6650	6650	6650	6650	0
625	20230605	102900	53801220	6650	6650	6650	6650	0
626	20230605	102800	53801220	6650	6650	6650	6650	0
627	20230605	102700	53801220	6650	6650	6650	6650	0
628	20230605	102600	53801220	6650	6650	6650	6650	0
629	20230605	102500	53801220	6650	6650	6650	6650	0
630	20230605	102400	53801220	6650	6650	6650	6650	1368
631	20230605	102300	44704020	6660	6660	6660	6660	1
632	20230605	102200	44697360	6660	6660	6660	6660	0
633	20230605	102100	44697360	6660	6660	6660	6660	0
634	20230605	102000	44697360	6660	6660	6660	6660	0
635	20230605	101900	44697360	6660	6660	6660	6660	0
636	20230605	101800	44697360	6660	6660	6660	6660	0
637	20230605	101700	44697360	6660	6660	6660	6660	0
638	20230605	101600	44697360	6660	6660	6660	6660	35
639	20230605	101500	44464260	6670	6670	6670	6670	0
640	20230605	101400	44464260	6670	6670	6670	6670	0
641	20230605	101300	44464260	6670	6670	6670	6670	0
642	20230605	101200	44464260	6670	6670	6670	6670	15
643	20230605	101100	44364210	6670	6670	6670	6670	0
644	20230605	101000	44364210	6670	6670	6670	6670	200
645	20230605	100900	43030210	6670	6670	6670	6670	200
646	20230605	100800	41696210	6670	6670	6670	6670	0
647	20230605	100700	41696210	6670	6670	6670	6670	0
648	20230605	100600	41696210	6670	6670	6670	6670	0
649	20230605	100500	41696210	6670	6670	6670	6670	0
650	20230605	100400	41696210	6670	6670	6670	6670	0
651	20230605	100300	41696210	6670	6670	6670	6670	0
652	20230605	100200	41696210	6670	6670	6670	6670	0
653	20230605	100100	41696210	6670	6670	6670	6670	0
654	20230605	100000	41696210	6670	6670	6670	6670	0
655	20230605	095900	41696210	6670	6670	6670	6670	53
656	20230605	095800	41342700	6670	6670	6670	6670	35
657	20230605	095700	41109250	6670	6670	6670	6670	52
658	20230605	095600	40762410	6670	6670	6670	6670	26
659	20230605	095500	40588990	6670	6670	6670	6670	52
660	20230605	095400	40242150	6670	6670	6670	6670	26
661	20230605	095300	40068730	6670	6670	6670	6670	130
662	20230605	095200	39201630	6670	6670	6670	6670	37
663	20230605	095100	38954840	6670	6670	6670	6670	52
664	20230605	095000	38608000	6670	6670	6670	6670	26
665	20230605	094900	38434580	6670	6670	6670	6670	82
666	20230605	094800	37887640	6670	6670	6670	6670	40
667	20230605	094700	37620840	6670	6660	6670	6660	53
668	20230605	094600	37267760	6660	6660	6670	6660	33
669	20230605	094500	37047720	6660	6660	6670	6660	154
670	20230605	094400	36020620	6670	6660	6670	6660	26
671	20230605	094300	35847220	6670	6660	6670	6660	52
672	20230605	094200	35500520	6670	6660	6670	6660	26
673	20230605	094100	35327160	6670	6660	6670	6640	204
674	20230605	094000	33971180	6670	6660	6670	6660	337
675	20230605	093900	31723530	6670	6660	6670	6660	26
676	20230605	093800	31550120	6670	6660	6670	6660	52
677	20230605	093700	31203570	6660	6660	6660	6660	26
678	20230605	093600	31030410	6660	6660	6660	6660	54
679	20230605	093500	30670770	6650	6660	6660	6650	59
680	20230605	093400	30278160	6670	6660	6670	6650	52
681	20230605	093300	29931620	6670	6660	6670	6660	26
682	20230605	093200	29758220	6670	6650	6670	6650	52
683	20230605	093100	29411810	6660	6660	6660	6660	26
684	20230605	093000	29238650	6670	6660	6670	6650	454
685	20230605	092900	26210860	6670	6640	6670	6640	27
686	20230605	092800	26030990	6630	6630	6640	6630	75
687	20230605	092700	25533480	6630	6630	6630	6630	26
688	20230605	092600	25361100	6620	6630	6630	6620	153
689	20230605	092500	24346720	6630	6630	6630	6630	26
690	20230605	092400	24174340	6630	6630	6630	6630	52
691	20230605	092300	23829580	6630	6630	6630	6630	26
692	20230605	092200	23657200	6610	6660	6670	6610	472
693	20230605	092100	20527420	6670	6640	6670	6640	27
694	20230605	092000	20347450	6610	6650	6650	6610	53
695	20230605	091900	19995060	6660	6660	6660	6660	26
696	20230605	091800	19821900	6670	6640	6670	6640	26
697	20230605	091700	19648510	6650	6640	6650	6640	52
698	20230605	091600	19302740	6650	6630	6650	6630	26
699	20230605	091500	19129860	6640	6630	6640	6620	52
700	20230605	091400	18784630	6640	6640	6640	6630	42
701	20230605	091300	18505760	6640	6640	6640	6640	58
702	20230605	091200	18120640	6590	6600	6600	6590	180
703	20230605	091100	16934240	6600	6580	6600	6580	1754
704	20230605	091000	5392370	6580	6570	6580	6570	63
705	20230605	090900	4978100	6580	6580	6580	6580	85
706	20230605	090800	4418800	6580	6570	6580	6570	29
707	20230605	090700	4228010	6570	6580	6580	6570	184
708	20230605	090600	3018610	6580	6580	6580	6580	150
709	20230605	090500	2031610	6580	6580	6580	6580	0
710	20230605	090400	2031610	6580	6580	6580	6580	41
711	20230605	090300	1761830	6580	6580	6580	6580	0
712	20230605	090200	1761830	6580	6580	6580	6580	107
713	20230605	090100	1057770	6570	6570	6570	6570	0
714	20230605	090000	1057770	6570	6570	6570	6570	161