KissMeData/100700/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212000	77454755	2885	2885	2885	2885	1889
3	20230605	211900	77454755	2885	2885	2885	2885	0
4	20230605	211800	77454755	2885	2885	2885	2885	0
5	20230605	211700	77454755	2885	2885	2885	2885	0
6	20230605	211600	77454755	2885	2885	2885	2885	0
7	20230605	211500	77454755	2885	2885	2885	2885	0
8	20230605	211400	77454755	2885	2885	2885	2885	0
9	20230605	211300	77454755	2885	2885	2885	2885	0
10	20230605	211200	77454755	2885	2885	2885	2885	0
11	20230605	211100	77454755	2885	2885	2885	2885	0
12	20230605	211000	77454755	2885	2885	2885	2885	0
13	20230605	210900	77454755	2885	2885	2885	2885	0
14	20230605	210800	77454755	2885	2885	2885	2885	0
15	20230605	210700	77454755	2885	2885	2885	2885	0
16	20230605	210600	77454755	2885	2885	2885	2885	0
17	20230605	210500	77454755	2885	2885	2885	2885	0
18	20230605	210400	77454755	2885	2885	2885	2885	0
19	20230605	210300	77454755	2885	2885	2885	2885	0
20	20230605	210200	77454755	2885	2885	2885	2885	0
21	20230605	210100	77454755	2885	2885	2885	2885	0
22	20230605	210000	77454755	2885	2885	2885	2885	0
23	20230605	205900	77454755	2885	2885	2885	2885	0
24	20230605	205800	77454755	2885	2885	2885	2885	0
25	20230605	205700	77454755	2885	2885	2885	2885	0
26	20230605	205600	77454755	2885	2885	2885	2885	0
27	20230605	205500	77454755	2885	2885	2885	2885	0
28	20230605	205400	77454755	2885	2885	2885	2885	0
29	20230605	205300	77454755	2885	2885	2885	2885	0
30	20230605	205200	77454755	2885	2885	2885	2885	0
31	20230605	205100	77454755	2885	2885	2885	2885	0
32	20230605	205000	77454755	2885	2885	2885	2885	1889
33	20230605	204900	77454755	2885	2885	2885	2885	0
34	20230605	204800	77454755	2885	2885	2885	2885	0
35	20230605	204700	77454755	2885	2885	2885	2885	0
36	20230605	204600	77454755	2885	2885	2885	2885	0
37	20230605	204500	77454755	2885	2885	2885	2885	0
38	20230605	204400	77454755	2885	2885	2885	2885	0
39	20230605	204300	77454755	2885	2885	2885	2885	0
40	20230605	204200	77454755	2885	2885	2885	2885	0
41	20230605	204100	77454755	2885	2885	2885	2885	0
42	20230605	204000	77454755	2885	2885	2885	2885	0
43	20230605	203900	77454755	2885	2885	2885	2885	0
44	20230605	203800	77454755	2885	2885	2885	2885	0
45	20230605	203700	77454755	2885	2885	2885	2885	0
46	20230605	203600	77454755	2885	2885	2885	2885	0
47	20230605	203500	77454755	2885	2885	2885	2885	0
48	20230605	203400	77454755	2885	2885	2885	2885	0
49	20230605	203300	77454755	2885	2885	2885	2885	0
50	20230605	203200	77454755	2885	2885	2885	2885	0
51	20230605	203100	77454755	2885	2885	2885	2885	0
52	20230605	203000	77454755	2885	2885	2885	2885	0
53	20230605	202900	77454755	2885	2885	2885	2885	0
54	20230605	202800	77454755	2885	2885	2885	2885	0
55	20230605	202700	77454755	2885	2885	2885	2885	0
56	20230605	202600	77454755	2885	2885	2885	2885	0
57	20230605	202500	77454755	2885	2885	2885	2885	0
58	20230605	202400	77454755	2885	2885	2885	2885	0
59	20230605	202300	77454755	2885	2885	2885	2885	0
60	20230605	202200	77454755	2885	2885	2885	2885	0
61	20230605	202100	77454755	2885	2885	2885	2885	0
62	20230605	202000	77454755	2885	2885	2885	2885	1889
63	20230605	201900	77454755	2885	2885	2885	2885	0
64	20230605	201800	77454755	2885	2885	2885	2885	0
65	20230605	201700	77454755	2885	2885	2885	2885	0
66	20230605	201600	77454755	2885	2885	2885	2885	0
67	20230605	201500	77454755	2885	2885	2885	2885	0
68	20230605	201400	77454755	2885	2885	2885	2885	0
69	20230605	201300	77454755	2885	2885	2885	2885	0
70	20230605	201200	77454755	2885	2885	2885	2885	0
71	20230605	201100	77454755	2885	2885	2885	2885	0
72	20230605	201000	77454755	2885	2885	2885	2885	0
73	20230605	200900	77454755	2885	2885	2885	2885	0
74	20230605	200800	77454755	2885	2885	2885	2885	0
75	20230605	200700	77454755	2885	2885	2885	2885	0
76	20230605	200600	77454755	2885	2885	2885	2885	0
77	20230605	200500	77454755	2885	2885	2885	2885	0
78	20230605	200400	77454755	2885	2885	2885	2885	0
79	20230605	200300	77454755	2885	2885	2885	2885	0
80	20230605	200200	77454755	2885	2885	2885	2885	0
81	20230605	200100	77454755	2885	2885	2885	2885	0
82	20230605	200000	77454755	2885	2885	2885	2885	0
83	20230605	195900	77454755	2885	2885	2885	2885	0
84	20230605	195800	77454755	2885	2885	2885	2885	0
85	20230605	195700	77454755	2885	2885	2885	2885	0
86	20230605	195600	77454755	2885	2885	2885	2885	0
87	20230605	195500	77454755	2885	2885	2885	2885	0
88	20230605	195400	77454755	2885	2885	2885	2885	0
89	20230605	195300	77454755	2885	2885	2885	2885	0
90	20230605	195200	77454755	2885	2885	2885	2885	0
91	20230605	195100	77454755	2885	2885	2885	2885	0
92	20230605	195000	77454755	2885	2885	2885	2885	1889
93	20230605	194900	77454755	2885	2885	2885	2885	0
94	20230605	194800	77454755	2885	2885	2885	2885	0
95	20230605	194700	77454755	2885	2885	2885	2885	0
96	20230605	194600	77454755	2885	2885	2885	2885	0
97	20230605	194500	77454755	2885	2885	2885	2885	0
98	20230605	194400	77454755	2885	2885	2885	2885	0
99	20230605	194300	77454755	2885	2885	2885	2885	0
100	20230605	194200	77454755	2885	2885	2885	2885	0
101	20230605	194100	77454755	2885	2885	2885	2885	0
102	20230605	194000	77454755	2885	2885	2885	2885	0
103	20230605	193900	77454755	2885	2885	2885	2885	0
104	20230605	193800	77454755	2885	2885	2885	2885	0
105	20230605	193700	77454755	2885	2885	2885	2885	0
106	20230605	193600	77454755	2885	2885	2885	2885	0
107	20230605	193500	77454755	2885	2885	2885	2885	0
108	20230605	193400	77454755	2885	2885	2885	2885	0
109	20230605	193300	77454755	2885	2885	2885	2885	0
110	20230605	193200	77454755	2885	2885	2885	2885	0
111	20230605	193100	77454755	2885	2885	2885	2885	0
112	20230605	193000	77454755	2885	2885	2885	2885	0
113	20230605	192900	77454755	2885	2885	2885	2885	0
114	20230605	192800	77454755	2885	2885	2885	2885	0
115	20230605	192700	77454755	2885	2885	2885	2885	0
116	20230605	192600	77454755	2885	2885	2885	2885	0
117	20230605	192500	77454755	2885	2885	2885	2885	0
118	20230605	192400	77454755	2885	2885	2885	2885	0
119	20230605	192300	77454755	2885	2885	2885	2885	0
120	20230605	192200	77454755	2885	2885	2885	2885	0
121	20230605	192100	77454755	2885	2885	2885	2885	0
122	20230605	192000	77454755	2885	2885	2885	2885	1889
123	20230605	191900	77454755	2885	2885	2885	2885	0
124	20230605	191800	77454755	2885	2885	2885	2885	0
125	20230605	191700	77454755	2885	2885	2885	2885	0
126	20230605	191600	77454755	2885	2885	2885	2885	0
127	20230605	191500	77454755	2885	2885	2885	2885	0
128	20230605	191400	77454755	2885	2885	2885	2885	0
129	20230605	191300	77454755	2885	2885	2885	2885	0
130	20230605	191200	77454755	2885	2885	2885	2885	0
131	20230605	191100	77454755	2885	2885	2885	2885	0
132	20230605	191000	77454755	2885	2885	2885	2885	0
133	20230605	190900	77454755	2885	2885	2885	2885	0
134	20230605	190800	77454755	2885	2885	2885	2885	0
135	20230605	190700	77454755	2885	2885	2885	2885	0
136	20230605	190600	77454755	2885	2885	2885	2885	0
137	20230605	190500	77454755	2885	2885	2885	2885	0
138	20230605	190400	77454755	2885	2885	2885	2885	0
139	20230605	190300	77454755	2885	2885	2885	2885	0
140	20230605	190200	77454755	2885	2885	2885	2885	0
141	20230605	190100	77454755	2885	2885	2885	2885	0
142	20230605	190000	77454755	2885	2885	2885	2885	0
143	20230605	185900	77454755	2885	2885	2885	2885	0
144	20230605	185800	77454755	2885	2885	2885	2885	0
145	20230605	185700	77454755	2885	2885	2885	2885	0
146	20230605	185600	77454755	2885	2885	2885	2885	0
147	20230605	185500	77454755	2885	2885	2885	2885	0
148	20230605	185400	77454755	2885	2885	2885	2885	0
149	20230605	185300	77454755	2885	2885	2885	2885	0
150	20230605	185200	77454755	2885	2885	2885	2885	0
151	20230605	185100	77454755	2885	2885	2885	2885	0
152	20230605	185000	77454755	2885	2885	2885	2885	1889
153	20230605	184900	77454755	2885	2885	2885	2885	0
154	20230605	184800	77454755	2885	2885	2885	2885	0
155	20230605	184700	77454755	2885	2885	2885	2885	0
156	20230605	184600	77454755	2885	2885	2885	2885	0
157	20230605	184500	77454755	2885	2885	2885	2885	0
158	20230605	184400	77454755	2885	2885	2885	2885	0
159	20230605	184300	77454755	2885	2885	2885	2885	0
160	20230605	184200	77454755	2885	2885	2885	2885	0
161	20230605	184100	77454755	2885	2885	2885	2885	0
162	20230605	184000	77454755	2885	2885	2885	2885	0
163	20230605	183900	77454755	2885	2885	2885	2885	0
164	20230605	183800	77454755	2885	2885	2885	2885	0
165	20230605	183700	77454755	2885	2885	2885	2885	0
166	20230605	183600	77454755	2885	2885	2885	2885	0
167	20230605	183500	77454755	2885	2885	2885	2885	0
168	20230605	183400	77454755	2885	2885	2885	2885	0
169	20230605	183300	77454755	2885	2885	2885	2885	0
170	20230605	183200	77454755	2885	2885	2885	2885	0
171	20230605	183100	77454755	2885	2885	2885	2885	0
172	20230605	183000	77454755	2885	2885	2885	2885	0
173	20230605	182900	77454755	2885	2885	2885	2885	0
174	20230605	182800	77454755	2885	2885	2885	2885	0
175	20230605	182700	77454755	2885	2885	2885	2885	0
176	20230605	182600	77454755	2885	2885	2885	2885	0
177	20230605	182500	77454755	2885	2885	2885	2885	0
178	20230605	182400	77454755	2885	2885	2885	2885	0
179	20230605	182300	77454755	2885	2885	2885	2885	0
180	20230605	182200	77454755	2885	2885	2885	2885	0
181	20230605	182100	77454755	2885	2885	2885	2885	0
182	20230605	182000	77454755	2885	2885	2885	2885	1889
183	20230605	181900	77454755	2885	2885	2885	2885	0
184	20230605	181800	77454755	2885	2885	2885	2885	0
185	20230605	181700	77454755	2885	2885	2885	2885	0
186	20230605	181600	77454755	2885	2885	2885	2885	0
187	20230605	181500	77454755	2885	2885	2885	2885	0
188	20230605	181400	77454755	2885	2885	2885	2885	0
189	20230605	181300	77454755	2885	2885	2885	2885	0
190	20230605	181200	77454755	2885	2885	2885	2885	0
191	20230605	181100	77454755	2885	2885	2885	2885	0
192	20230605	181000	77454755	2885	2885	2885	2885	0
193	20230605	180900	77454755	2885	2885	2885	2885	0
194	20230605	180800	77454755	2885	2885	2885	2885	0
195	20230605	180700	77454755	2885	2885	2885	2885	0
196	20230605	180600	77454755	2885	2885	2885	2885	0
197	20230605	180500	77454755	2885	2885	2885	2885	0
198	20230605	180400	77454755	2885	2885	2885	2885	0
199	20230605	180300	77454755	2885	2885	2885	2885	0
200	20230605	180200	77454755	2885	2885	2885	2885	0
201	20230605	180100	77454755	2885	2885	2885	2885	0
202	20230605	180000	77454755	2885	2885	2885	2885	0
203	20230605	175900	77454755	2885	2885	2885	2885	0
204	20230605	175800	77454755	2885	2885	2885	2885	0
205	20230605	175700	77454755	2885	2885	2885	2885	0
206	20230605	175600	77454755	2885	2885	2885	2885	0
207	20230605	175500	77454755	2885	2885	2885	2885	0
208	20230605	175400	77454755	2885	2885	2885	2885	0
209	20230605	175300	77454755	2885	2885	2885	2885	0
210	20230605	175200	77454755	2885	2885	2885	2885	0
211	20230605	175100	77454755	2885	2885	2885	2885	0
212	20230605	175000	77454755	2885	2885	2885	2885	1889
213	20230605	174900	77454755	2885	2885	2885	2885	0
214	20230605	174800	77454755	2885	2885	2885	2885	0
215	20230605	174700	77454755	2885	2885	2885	2885	0
216	20230605	174600	77454755	2885	2885	2885	2885	0
217	20230605	174500	77454755	2885	2885	2885	2885	0
218	20230605	174400	77454755	2885	2885	2885	2885	0
219	20230605	174300	77454755	2885	2885	2885	2885	0
220	20230605	174200	77454755	2885	2885	2885	2885	0
221	20230605	174100	77454755	2885	2885	2885	2885	0
222	20230605	174000	77454755	2885	2885	2885	2885	0
223	20230605	173900	77454755	2885	2885	2885	2885	0
224	20230605	173800	77454755	2885	2885	2885	2885	0
225	20230605	173700	77454755	2885	2885	2885	2885	0
226	20230605	173600	77454755	2885	2885	2885	2885	0
227	20230605	173500	77454755	2885	2885	2885	2885	0
228	20230605	173400	77454755	2885	2885	2885	2885	0
229	20230605	173300	77454755	2885	2885	2885	2885	0
230	20230605	173200	77454755	2885	2885	2885	2885	0
231	20230605	173100	77454755	2885	2885	2885	2885	0
232	20230605	173000	77454755	2885	2885	2885	2885	0
233	20230605	172900	77454755	2885	2885	2885	2885	0
234	20230605	172800	77454755	2885	2885	2885	2885	0
235	20230605	172700	77454755	2885	2885	2885	2885	0
236	20230605	172600	77454755	2885	2885	2885	2885	0
237	20230605	172500	77454755	2885	2885	2885	2885	0
238	20230605	172400	77454755	2885	2885	2885	2885	0
239	20230605	172300	77454755	2885	2885	2885	2885	0
240	20230605	172200	77454755	2885	2885	2885	2885	0
241	20230605	172100	77454755	2885	2885	2885	2885	0
242	20230605	172000	77454755	2885	2885	2885	2885	1889
243	20230605	171900	77454755	2885	2885	2885	2885	0
244	20230605	171800	77454755	2885	2885	2885	2885	0
245	20230605	171700	77454755	2885	2885	2885	2885	0
246	20230605	171600	77454755	2885	2885	2885	2885	0
247	20230605	171500	77454755	2885	2885	2885	2885	0
248	20230605	171400	77454755	2885	2885	2885	2885	0
249	20230605	171300	77454755	2885	2885	2885	2885	0
250	20230605	171200	77454755	2885	2885	2885	2885	0
251	20230605	171100	77454755	2885	2885	2885	2885	0
252	20230605	171000	77454755	2885	2885	2885	2885	0
253	20230605	170900	77454755	2885	2885	2885	2885	0
254	20230605	170800	77454755	2885	2885	2885	2885	0
255	20230605	170700	77454755	2885	2885	2885	2885	0
256	20230605	170600	77454755	2885	2885	2885	2885	0
257	20230605	170500	77454755	2885	2885	2885	2885	0
258	20230605	170400	77454755	2885	2885	2885	2885	0
259	20230605	170300	77454755	2885	2885	2885	2885	0
260	20230605	170200	77454755	2885	2885	2885	2885	0
261	20230605	170100	77454755	2885	2885	2885	2885	0
262	20230605	170000	77454755	2885	2885	2885	2885	0
263	20230605	165900	77454755	2885	2885	2885	2885	0
264	20230605	165800	77454755	2885	2885	2885	2885	0
265	20230605	165700	77454755	2885	2885	2885	2885	0
266	20230605	165600	77454755	2885	2885	2885	2885	0
267	20230605	165500	77454755	2885	2885	2885	2885	0
268	20230605	165400	77454755	2885	2885	2885	2885	0
269	20230605	165300	77454755	2885	2885	2885	2885	0
270	20230605	165200	77454755	2885	2885	2885	2885	0
271	20230605	165100	77454755	2885	2885	2885	2885	0
272	20230605	165000	77454755	2885	2885	2885	2885	1889
273	20230605	164900	77454755	2885	2885	2885	2885	0
274	20230605	164800	77454755	2885	2885	2885	2885	0
275	20230605	164700	77454755	2885	2885	2885	2885	0
276	20230605	164600	77454755	2885	2885	2885	2885	0
277	20230605	164500	77454755	2885	2885	2885	2885	0
278	20230605	164400	77454755	2885	2885	2885	2885	0
279	20230605	164300	77454755	2885	2885	2885	2885	0
280	20230605	164200	77454755	2885	2885	2885	2885	0
281	20230605	164100	77454755	2885	2885	2885	2885	0
282	20230605	164000	77454755	2885	2885	2885	2885	0
283	20230605	163900	77454755	2885	2885	2885	2885	0
284	20230605	163800	77454755	2885	2885	2885	2885	0
285	20230605	163700	77454755	2885	2885	2885	2885	0
286	20230605	163600	77454755	2885	2885	2885	2885	0
287	20230605	163500	77454755	2885	2885	2885	2885	0
288	20230605	163400	77454755	2885	2885	2885	2885	0
289	20230605	163300	77454755	2885	2885	2885	2885	0
290	20230605	163200	77454755	2885	2885	2885	2885	0
291	20230605	163100	77454755	2885	2885	2885	2885	0
292	20230605	163000	77454755	2885	2885	2885	2885	0
293	20230605	162900	77454755	2885	2885	2885	2885	0
294	20230605	162800	77454755	2885	2885	2885	2885	0
295	20230605	162700	77454755	2885	2885	2885	2885	0
296	20230605	162600	77454755	2885	2885	2885	2885	0
297	20230605	162500	77454755	2885	2885	2885	2885	0
298	20230605	162400	77454755	2885	2885	2885	2885	0
299	20230605	162300	77454755	2885	2885	2885	2885	0
300	20230605	162200	77454755	2885	2885	2885	2885	0
301	20230605	162100	77454755	2885	2885	2885	2885	0
302	20230605	162000	77454755	2885	2885	2885	2885	1889
303	20230605	161900	77454755	2885	2885	2885	2885	0
304	20230605	161800	77454755	2885	2885	2885	2885	0
305	20230605	161700	77454755	2885	2885	2885	2885	0
306	20230605	161600	77454755	2885	2885	2885	2885	0
307	20230605	161500	77454755	2885	2885	2885	2885	0
308	20230605	161400	77454755	2885	2885	2885	2885	0
309	20230605	161300	77454755	2885	2885	2885	2885	0
310	20230605	161200	77454755	2885	2885	2885	2885	0
311	20230605	161100	77454755	2885	2885	2885	2885	0
312	20230605	161000	77454755	2885	2885	2885	2885	0
313	20230605	160900	77454755	2885	2885	2885	2885	0
314	20230605	160800	77454755	2885	2885	2885	2885	0
315	20230605	160700	77454755	2885	2885	2885	2885	0
316	20230605	160600	77454755	2885	2885	2885	2885	0
317	20230605	160500	77454755	2885	2885	2885	2885	0
318	20230605	160400	77454755	2885	2885	2885	2885	0
319	20230605	160300	77454755	2885	2885	2885	2885	0
320	20230605	160200	77454755	2885	2885	2885	2885	0
321	20230605	160100	77454755	2885	2885	2885	2885	0
322	20230605	160000	77454755	2885	2885	2885	2885	0
323	20230605	155900	77454755	2885	2885	2885	2885	0
324	20230605	155800	77454755	2885	2885	2885	2885	0
325	20230605	155700	77454755	2885	2885	2885	2885	0
326	20230605	155600	77454755	2885	2885	2885	2885	0
327	20230605	155500	77454755	2885	2885	2885	2885	0
328	20230605	155400	77454755	2885	2885	2885	2885	0
329	20230605	155300	77454755	2885	2885	2885	2885	0
330	20230605	155200	77454755	2885	2885	2885	2885	0
331	20230605	155100	77454755	2885	2885	2885	2885	0
332	20230605	155000	77454755	2885	2885	2885	2885	1889
333	20230605	154900	77454755	2885	2885	2885	2885	0
334	20230605	154800	77454755	2885	2885	2885	2885	0
335	20230605	154700	77454755	2885	2885	2885	2885	0
336	20230605	154600	77454755	2885	2885	2885	2885	0
337	20230605	154500	77454755	2885	2885	2885	2885	0
338	20230605	154400	77454755	2885	2885	2885	2885	0
339	20230605	154300	77454755	2885	2885	2885	2885	0
340	20230605	154200	77454755	2885	2885	2885	2885	0
341	20230605	154100	77454755	2885	2885	2885	2885	0
342	20230605	154000	77454755	2885	2885	2885	2885	0
343	20230605	153900	77454755	2885	2885	2885	2885	0
344	20230605	153800	77454755	2885	2885	2885	2885	0
345	20230605	153700	77454755	2885	2885	2885	2885	0
346	20230605	153600	77454755	2885	2885	2885	2885	0
347	20230605	153500	77454755	2885	2885	2885	2885	0
348	20230605	153400	77454755	2885	2885	2885	2885	0
349	20230605	153300	77454755	2885	2885	2885	2885	0
350	20230605	153200	77454755	2885	2885	2885	2885	0
351	20230605	153100	77454755	2885	2885	2885	2885	0
352	20230605	153000	77454755	2885	2885	2885	2885	1889
353	20230605	152900	72004990	2885	2885	2885	2885	0
354	20230605	152800	72004990	2885	2885	2885	2885	0
355	20230605	152700	72004990	2885	2885	2885	2885	0
356	20230605	152600	72004990	2885	2885	2885	2885	0
357	20230605	152500	72004990	2885	2885	2885	2885	0
358	20230605	152400	72004990	2885	2885	2885	2885	0
359	20230605	152300	72004990	2885	2885	2885	2885	0
360	20230605	152200	72004990	2885	2885	2885	2885	0
361	20230605	152100	72004990	2885	2885	2885	2885	0
362	20230605	152000	72004990	2885	2885	2885	2885	0
363	20230605	151900	72004990	2885	2880	2885	2880	2
364	20230605	151800	71999225	2885	2880	2885	2880	52
365	20230605	151700	71849460	2885	2885	2885	2885	1
366	20230605	151600	71846575	2880	2880	2880	2880	0
367	20230605	151500	71846575	2880	2880	2880	2880	0
368	20230605	151400	71846575	2880	2880	2880	2880	1
369	20230605	151300	71843695	2885	2885	2885	2885	0
370	20230605	151200	71843695	2885	2885	2885	2885	0
371	20230605	151100	71843695	2885	2885	2885	2885	0
372	20230605	151000	71843695	2885	2885	2885	2885	0
373	20230605	150900	71843695	2885	2885	2885	2885	0
374	20230605	150800	71843695	2885	2885	2885	2885	0
375	20230605	150700	71843695	2885	2885	2885	2885	0
376	20230605	150600	71843695	2885	2885	2885	2885	0
377	20230605	150500	71843695	2885	2885	2885	2885	0
378	20230605	150400	71843695	2885	2885	2885	2885	0
379	20230605	150300	71843695	2885	2885	2885	2885	1
380	20230605	150200	71840810	2870	2880	2880	2870	9
381	20230605	150100	71814970	2880	2880	2880	2880	0
382	20230605	150000	71814970	2880	2880	2880	2880	0
383	20230605	145900	71814970	2880	2880	2880	2880	0
384	20230605	145800	71814970	2880	2880	2880	2880	0
385	20230605	145700	71814970	2880	2880	2880	2880	0
386	20230605	145600	71814970	2880	2875	2880	2875	9
387	20230605	145500	71789060	2875	2880	2880	2875	2528
388	20230605	145400	64520775	2880	2880	2880	2880	22
389	20230605	145300	64457415	2880	2880	2880	2880	1036
390	20230605	145200	61473735	2885	2885	2885	2885	0
391	20230605	145100	61473735	2885	2885	2885	2885	0
392	20230605	145000	61473735	2885	2885	2885	2885	0
393	20230605	144900	61473735	2885	2885	2885	2885	11
394	20230605	144800	61442000	2885	2880	2885	2880	8
395	20230605	144700	61418955	2880	2880	2880	2880	207
396	20230605	144600	60822795	2880	2880	2880	2880	0
397	20230605	144500	60822795	2880	2880	2880	2880	0
398	20230605	144400	60822795	2880	2880	2880	2880	0
399	20230605	144300	60822795	2880	2880	2880	2880	0
400	20230605	144200	60822795	2880	2880	2880	2880	13
401	20230605	144100	60785355	2880	2880	2880	2880	116
402	20230605	144000	60451275	2880	2880	2880	2880	120
403	20230605	143900	60105675	2880	2880	2880	2880	0
404	20230605	143800	60105675	2880	2880	2880	2880	0
405	20230605	143700	60105675	2880	2880	2880	2880	0
406	20230605	143600	60105675	2880	2880	2880	2880	2
407	20230605	143500	60099915	2880	2880	2880	2880	23
408	20230605	143400	60033675	2880	2880	2880	2880	37
409	20230605	143300	59927115	2880	2880	2885	2880	612
410	20230605	143200	58163055	2890	2890	2890	2890	0
411	20230605	143100	58163055	2890	2890	2890	2890	0
412	20230605	143000	58163055	2890	2890	2890	2890	0
413	20230605	142900	58163055	2890	2890	2890	2890	0
414	20230605	142800	58163055	2890	2890	2890	2890	0
415	20230605	142700	58163055	2890	2890	2890	2890	0
416	20230605	142600	58163055	2890	2890	2890	2890	0
417	20230605	142500	58163055	2890	2890	2890	2890	0
418	20230605	142400	58163055	2890	2890	2890	2890	0
419	20230605	142300	58163055	2890	2890	2890	2890	101
420	20230605	142200	57871165	2890	2890	2890	2890	0
421	20230605	142100	57871165	2890	2890	2890	2890	0
422	20230605	142000	57871165	2890	2890	2890	2890	0
423	20230605	141900	57871165	2890	2890	2890	2890	0
424	20230605	141800	57871165	2890	2890	2890	2890	0
425	20230605	141700	57871165	2890	2890	2890	2890	0
426	20230605	141600	57871165	2890	2890	2890	2890	0
427	20230605	141500	57871165	2890	2890	2890	2890	100
428	20230605	141400	57582165	2890	2890	2890	2890	1
429	20230605	141300	57579275	2880	2880	2880	2880	0
430	20230605	141200	57579275	2880	2880	2880	2880	0
431	20230605	141100	57579275	2880	2880	2880	2880	450
432	20230605	141000	56283275	2890	2890	2890	2890	0
433	20230605	140900	56283275	2890	2890	2890	2890	7
434	20230605	140800	56263045	2890	2890	2890	2890	0
435	20230605	140700	56263045	2890	2890	2890	2890	30
436	20230605	140600	56176345	2890	2890	2890	2890	0
437	20230605	140500	56176345	2890	2890	2890	2890	20
438	20230605	140400	56118545	2890	2890	2890	2890	0
439	20230605	140300	56118545	2890	2890	2890	2890	0
440	20230605	140200	56118545	2890	2890	2890	2890	0
441	20230605	140100	56118545	2890	2890	2890	2890	0
442	20230605	140000	56118545	2890	2890	2890	2890	0
443	20230605	135900	56118545	2890	2890	2890	2890	0
444	20230605	135800	56118545	2890	2890	2890	2890	0
445	20230605	135700	56118545	2890	2890	2890	2890	0
446	20230605	135600	56118545	2890	2890	2890	2890	154
447	20230605	135500	55673485	2885	2885	2885	2885	320
448	20230605	135400	54750285	2885	2885	2885	2885	31
449	20230605	135300	54660850	2875	2875	2875	2875	0
450	20230605	135200	54660850	2875	2875	2875	2875	0
451	20230605	135100	54660850	2875	2875	2875	2875	0
452	20230605	135000	54660850	2875	2875	2875	2875	0
453	20230605	134900	54660850	2875	2875	2875	2875	200
454	20230605	134800	54085850	2880	2880	2880	2880	0
455	20230605	134700	54085850	2880	2880	2880	2880	0
456	20230605	134600	54085850	2880	2880	2880	2880	1
457	20230605	134500	54082970	2885	2885	2885	2885	0
458	20230605	134400	54082970	2885	2885	2885	2885	0
459	20230605	134300	54082970	2885	2885	2885	2885	0
460	20230605	134200	54082970	2885	2885	2885	2885	0
461	20230605	134100	54082970	2885	2885	2885	2885	1
462	20230605	134000	54080085	2880	2880	2880	2880	0
463	20230605	133900	54080085	2880	2880	2880	2880	0
464	20230605	133800	54080085	2880	2880	2880	2880	118
465	20230605	133700	53740245	2875	2875	2880	2875	1201
466	20230605	133600	50282370	2880	2880	2880	2880	0
467	20230605	133500	50282370	2880	2880	2880	2880	1
468	20230605	133400	50279490	2875	2875	2875	2875	0
469	20230605	133300	50279490	2875	2875	2875	2875	0
470	20230605	133200	50279490	2875	2875	2875	2875	0
471	20230605	133100	50279490	2875	2875	2875	2875	0
472	20230605	133000	50279490	2875	2875	2875	2875	35
473	20230605	132900	50178865	2880	2880	2880	2880	0
474	20230605	132800	50178865	2880	2880	2880	2880	0
475	20230605	132700	50178865	2880	2880	2880	2880	0
476	20230605	132600	50178865	2880	2880	2880	2880	0
477	20230605	132500	50178865	2880	2880	2880	2880	0
478	20230605	132400	50178865	2880	2880	2880	2880	50
479	20230605	132300	50034865	2880	2880	2880	2880	0
480	20230605	132200	50034865	2880	2880	2880	2880	0
481	20230605	132100	50034865	2880	2880	2880	2880	0
482	20230605	132000	50034865	2880	2880	2880	2880	50
483	20230605	131900	49890865	2880	2880	2880	2880	0
484	20230605	131800	49890865	2880	2880	2880	2880	0
485	20230605	131700	49890865	2880	2880	2880	2880	0
486	20230605	131600	49890865	2880	2880	2880	2880	1
487	20230605	131500	49887985	2875	2875	2875	2875	5
488	20230605	131400	49873610	2870	2875	2875	2870	156
489	20230605	131300	49425135	2875	2875	2875	2875	0
490	20230605	131200	49425135	2875	2875	2875	2875	0
491	20230605	131100	49425135	2875	2875	2875	2875	0
492	20230605	131000	49425135	2875	2875	2875	2875	0
493	20230605	130900	49425135	2875	2875	2875	2875	0
494	20230605	130800	49425135	2875	2875	2875	2875	1
495	20230605	130700	49422260	2875	2875	2875	2875	1
496	20230605	130600	49419385	2875	2875	2875	2875	47
497	20230605	130500	49284260	2875	2875	2875	2875	1
498	20230605	130400	49281385	2875	2875	2875	2875	0
499	20230605	130300	49281385	2875	2875	2875	2875	0
500	20230605	130200	49281385	2875	2875	2875	2875	0
501	20230605	130100	49281385	2875	2875	2875	2875	0
502	20230605	130000	49281385	2875	2875	2875	2875	0
503	20230605	125900	49281385	2875	2875	2875	2875	0
504	20230605	125800	49281385	2875	2875	2875	2875	0
505	20230605	125700	49281385	2875	2875	2875	2875	0
506	20230605	125600	49281385	2875	2875	2875	2875	0
507	20230605	125500	49281385	2875	2875	2875	2875	0
508	20230605	125400	49281385	2875	2875	2875	2875	0
509	20230605	125300	49281385	2875	2875	2875	2875	0
510	20230605	125200	49281385	2875	2875	2875	2875	0
511	20230605	125100	49281385	2875	2875	2875	2875	100
512	20230605	125000	48993885	2875	2875	2875	2875	0
513	20230605	124900	48993885	2875	2875	2875	2875	0
514	20230605	124800	48993885	2875	2875	2875	2875	1
515	20230605	124700	48991010	2875	2875	2875	2875	0
516	20230605	124600	48991010	2875	2875	2875	2875	0
517	20230605	124500	48991010	2875	2875	2875	2875	0
518	20230605	124400	48991010	2875	2875	2875	2875	0
519	20230605	124300	48991010	2875	2875	2875	2875	0
520	20230605	124200	48991010	2875	2875	2875	2875	0
521	20230605	124100	48991010	2875	2875	2875	2875	0
522	20230605	124000	48991010	2875	2875	2875	2875	0
523	20230605	123900	48991010	2875	2875	2875	2875	0
524	20230605	123800	48991010	2875	2875	2875	2875	1
525	20230605	123700	48988135	2870	2870	2870	2870	0
526	20230605	123600	48988135	2870	2870	2870	2870	0
527	20230605	123500	48988135	2870	2870	2870	2870	451
528	20230605	123400	47693765	2875	2875	2875	2875	0
529	20230605	123300	47693765	2875	2875	2875	2875	0
530	20230605	123200	47693765	2875	2875	2875	2875	0
531	20230605	123100	47693765	2875	2875	2875	2875	0
532	20230605	123000	47693765	2875	2875	2875	2875	299
533	20230605	122900	46834140	2875	2875	2875	2875	1
534	20230605	122800	46831265	2870	2870	2870	2870	0
535	20230605	122700	46831265	2870	2870	2870	2870	0
536	20230605	122600	46831265	2870	2875	2875	2870	31
537	20230605	122500	46742215	2875	2880	2880	2875	501
538	20230605	122400	45301835	2875	2875	2875	2875	0
539	20230605	122300	45301835	2875	2875	2875	2875	10
540	20230605	122200	45273085	2875	2875	2875	2875	0
541	20230605	122100	45273085	2875	2880	2880	2875	417
542	20230605	122000	44072210	2880	2880	2880	2880	0
543	20230605	121900	44072210	2880	2880	2880	2880	0
544	20230605	121800	44072210	2880	2880	2880	2880	0
545	20230605	121700	44072210	2880	2880	2880	2880	0
546	20230605	121600	44072210	2880	2880	2880	2880	2
547	20230605	121500	44066450	2880	2880	2880	2880	0
548	20230605	121400	44066450	2880	2880	2880	2880	4
549	20230605	121300	44054930	2880	2880	2880	2880	0
550	20230605	121200	44054930	2880	2880	2880	2880	0
551	20230605	121100	44054930	2880	2880	2880	2880	0
552	20230605	121000	44054930	2880	2880	2880	2880	0
553	20230605	120900	44054930	2880	2880	2880	2880	0
554	20230605	120800	44054930	2880	2880	2880	2880	0
555	20230605	120700	44054930	2880	2880	2880	2880	0
556	20230605	120600	44054930	2880	2880	2880	2880	1
557	20230605	120500	44052050	2870	2870	2870	2870	0
558	20230605	120400	44052050	2870	2870	2870	2870	0
559	20230605	120300	44052050	2870	2870	2870	2870	0
560	20230605	120200	44052050	2870	2870	2870	2870	0
561	20230605	120100	44052050	2870	2870	2870	2870	0
562	20230605	120000	44052050	2870	2875	2875	2870	2000
563	20230605	115900	38306335	2880	2880	2880	2880	71
564	20230605	115800	38101855	2880	2880	2880	2880	0
565	20230605	115700	38101855	2880	2880	2880	2880	0
566	20230605	115600	38101855	2880	2880	2880	2880	0
567	20230605	115500	38101855	2880	2880	2880	2880	44
568	20230605	115400	37975135	2880	2880	2880	2880	12
569	20230605	115300	37940575	2880	2880	2880	2880	0
570	20230605	115200	37940575	2880	2880	2880	2880	0
571	20230605	115100	37940575	2880	2880	2880	2880	0
572	20230605	115000	37940575	2880	2880	2880	2880	6
573	20230605	114900	37923295	2880	2880	2880	2880	19
574	20230605	114800	37868575	2880	2880	2880	2880	1
575	20230605	114700	37865695	2880	2880	2880	2880	0
576	20230605	114600	37865695	2880	2880	2880	2880	1
577	20230605	114500	37862815	2880	2880	2880	2880	0
578	20230605	114400	37862815	2880	2880	2880	2880	0
579	20230605	114300	37862815	2880	2880	2880	2880	0
580	20230605	114200	37862815	2880	2880	2880	2880	0
581	20230605	114100	37862815	2880	2880	2880	2880	1
582	20230605	114000	37859935	2880	2880	2880	2880	1
583	20230605	113900	37857055	2880	2880	2880	2880	1
584	20230605	113800	37854175	2880	2880	2880	2880	0
585	20230605	113700	37854175	2880	2880	2880	2880	0
586	20230605	113600	37854175	2880	2880	2880	2880	10
587	20230605	113500	37825375	2880	2880	2880	2880	0
588	20230605	113400	37825375	2880	2880	2880	2880	0
589	20230605	113300	37825375	2880	2880	2880	2880	1
590	20230605	113200	37822495	2875	2875	2875	2875	0
591	20230605	113100	37822495	2875	2875	2875	2875	0
592	20230605	113000	37822495	2875	2875	2875	2875	8
593	20230605	112900	37799495	2870	2870	2870	2870	0
594	20230605	112800	37799495	2870	2870	2870	2870	0
595	20230605	112700	37799495	2870	2870	2870	2870	0
596	20230605	112600	37799495	2870	2870	2870	2870	0
597	20230605	112500	37799495	2870	2870	2870	2870	100
598	20230605	112400	37512495	2875	2875	2875	2875	2
599	20230605	112300	37506745	2875	2875	2875	2875	120
600	20230605	112200	37161745	2880	2880	2880	2880	0
601	20230605	112100	37161745	2880	2880	2880	2880	0
602	20230605	112000	37161745	2880	2880	2880	2880	0
603	20230605	111900	37161745	2880	2880	2880	2880	0
604	20230605	111800	37161745	2880	2880	2880	2880	0
605	20230605	111700	37161745	2880	2880	2880	2880	0
606	20230605	111600	37161745	2880	2880	2880	2880	0
607	20230605	111500	37161745	2880	2880	2880	2880	0
608	20230605	111400	37161745	2880	2880	2880	2880	1
609	20230605	111300	37158865	2875	2875	2875	2875	20
610	20230605	111200	37101365	2880	2880	2880	2880	0
611	20230605	111100	37101365	2880	2880	2880	2880	0
612	20230605	111000	37101365	2880	2880	2880	2880	0
613	20230605	110900	37101365	2880	2880	2880	2880	0
614	20230605	110800	37101365	2880	2880	2880	2880	0
615	20230605	110700	37101365	2880	2880	2880	2880	0
616	20230605	110600	37101365	2880	2880	2880	2880	0
617	20230605	110500	37101365	2880	2880	2880	2880	1
618	20230605	110400	37098485	2880	2880	2880	2880	2
619	20230605	110300	37092725	2875	2875	2875	2875	40
620	20230605	110200	36977725	2870	2870	2870	2870	0
621	20230605	110100	36977725	2870	2870	2870	2870	0
622	20230605	110000	36977725	2870	2870	2870	2870	0
623	20230605	105900	36977725	2870	2870	2870	2870	0
624	20230605	105800	36977725	2870	2870	2870	2870	0
625	20230605	105700	36977725	2870	2870	2870	2870	200
626	20230605	105600	36403725	2875	2875	2875	2875	0
627	20230605	105500	36403725	2875	2875	2875	2875	0
628	20230605	105400	36403725	2875	2875	2875	2875	0
629	20230605	105300	36403725	2875	2880	2880	2875	6
630	20230605	105200	36386470	2875	2875	2875	2875	0
631	20230605	105100	36386470	2875	2875	2875	2875	5
632	20230605	105000	36372095	2870	2870	2870	2870	0
633	20230605	104900	36372095	2870	2870	2870	2870	0
634	20230605	104800	36372095	2870	2870	2870	2870	0
635	20230605	104700	36372095	2870	2870	2870	2870	0
636	20230605	104600	36372095	2870	2880	2880	2870	410
637	20230605	104500	35195295	2880	2880	2880	2880	0
638	20230605	104400	35195295	2880	2880	2880	2880	22
639	20230605	104300	35131935	2885	2885	2885	2885	0
640	20230605	104200	35131935	2885	2885	2885	2885	0
641	20230605	104100	35131935	2885	2885	2885	2885	0
642	20230605	104000	35131935	2885	2885	2885	2885	0
643	20230605	103900	35131935	2885	2885	2885	2885	0
644	20230605	103800	35131935	2885	2885	2885	2885	0
645	20230605	103700	35131935	2885	2885	2885	2885	0
646	20230605	103600	35131935	2885	2875	2885	2875	50
647	20230605	103500	34987995	2870	2870	2870	2870	53
648	20230605	103400	34835885	2870	2870	2870	2870	20
649	20230605	103300	34778485	2870	2870	2870	2870	270
650	20230605	103200	34003585	2870	2870	2870	2870	1778
651	20230605	103100	28900725	2870	2870	2870	2870	500
652	20230605	103000	27465725	2870	2880	2880	2870	1000
653	20230605	102900	24594315	2885	2885	2885	2885	0
654	20230605	102800	24594315	2885	2885	2885	2885	0
655	20230605	102700	24594315	2885	2885	2885	2885	25
656	20230605	102600	24522190	2885	2885	2885	2885	1
657	20230605	102500	24519305	2875	2875	2875	2875	0
658	20230605	102400	24519305	2875	2875	2875	2875	0
659	20230605	102300	24519305	2875	2875	2875	2875	0
660	20230605	102200	24519305	2875	2875	2875	2875	0
661	20230605	102100	24519305	2875	2875	2875	2875	0
662	20230605	102000	24519305	2875	2875	2875	2875	0
663	20230605	101900	24519305	2875	2875	2875	2875	0
664	20230605	101800	24519305	2875	2875	2875	2875	0
665	20230605	101700	24519305	2875	2875	2875	2875	0
666	20230605	101600	24519305	2875	2875	2875	2875	893
667	20230605	101500	21951930	2875	2875	2875	2875	10
668	20230605	101400	21923180	2870	2870	2870	2870	0
669	20230605	101300	21923180	2870	2870	2870	2870	130
670	20230605	101200	21550080	2870	2870	2870	2870	0
671	20230605	101100	21550080	2870	2870	2870	2870	0
672	20230605	101000	21550080	2870	2870	2870	2870	0
673	20230605	100900	21550080	2870	2870	2870	2870	0
674	20230605	100800	21550080	2870	2870	2870	2870	0
675	20230605	100700	21550080	2870	2870	2870	2870	0
676	20230605	100600	21550080	2870	2870	2870	2870	0
677	20230605	100500	21550080	2870	2870	2870	2870	180
678	20230605	100400	21033480	2875	2875	2875	2875	86
679	20230605	100300	20786230	2875	2875	2875	2875	0
680	20230605	100200	20786230	2875	2875	2875	2875	250
681	20230605	100100	20067480	2875	2875	2875	2875	0
682	20230605	100000	20067480	2875	2875	2875	2875	0
683	20230605	095900	20067480	2875	2875	2875	2875	0
684	20230605	095800	20067480	2875	2875	2875	2875	0
685	20230605	095700	20067480	2875	2875	2875	2875	0
686	20230605	095600	20067480	2875	2875	2875	2875	1000
687	20230605	095500	17192480	2870	2870	2870	2870	0
688	20230605	095400	17192480	2870	2870	2870	2870	0
689	20230605	095300	17192480	2870	2870	2870	2870	0
690	20230605	095200	17192480	2870	2870	2870	2870	20
691	20230605	095100	17135080	2875	2875	2875	2875	0
692	20230605	095000	17135080	2875	2875	2875	2875	0
693	20230605	094900	17135080	2875	2875	2875	2875	9
694	20230605	094800	17109205	2875	2875	2875	2875	0
695	20230605	094700	17109205	2875	2875	2875	2875	0
696	20230605	094600	17109205	2875	2875	2875	2875	0
697	20230605	094500	17109205	2875	2875	2875	2875	69
698	20230605	094400	16910830	2875	2875	2875	2875	0
699	20230605	094300	16910830	2875	2875	2875	2875	0
700	20230605	094200	16910830	2875	2875	2875	2875	0
701	20230605	094100	16910830	2875	2875	2875	2875	0
702	20230605	094000	16910830	2875	2875	2875	2875	0
703	20230605	093900	16910830	2875	2875	2875	2875	0
704	20230605	093800	16910830	2875	2875	2875	2875	0
705	20230605	093700	16910830	2875	2875	2875	2875	0
706	20230605	093600	16910830	2875	2875	2875	2875	0
707	20230605	093500	16910830	2875	2875	2875	2875	700
708	20230605	093400	14898330	2875	2875	2875	2875	0
709	20230605	093300	14898330	2875	2875	2875	2875	0
710	20230605	093200	14898330	2875	2870	2875	2870	6
711	20230605	093100	14881085	2870	2870	2870	2870	1196
712	20230605	093000	11448565	2870	2875	2875	2870	1058
713	20230605	092900	8411875	2875	2875	2875	2875	0
714	20230605	092800	8411875	2875	2875	2875	2875	0
715	20230605	092700	8411875	2875	2875	2875	2875	21
716	20230605	092600	8351500	2875	2875	2875	2875	0
717	20230605	092500	8351500	2875	2875	2875	2875	0
718	20230605	092400	8351500	2875	2875	2875	2875	25
719	20230605	092300	8279625	2875	2875	2875	2875	0
720	20230605	092200	8279625	2875	2875	2875	2875	0
721	20230605	092100	8279625	2875	2875	2875	2875	14
722	20230605	092000	8239375	2875	2875	2875	2875	424
723	20230605	091900	7020375	2875	2875	2875	2875	0
724	20230605	091800	7020375	2875	2875	2875	2875	0
725	20230605	091700	7020375	2875	2880	2880	2875	10
726	20230605	091600	6991620	2885	2885	2885	2885	210
727	20230605	091500	6385770	2880	2880	2880	2880	122
728	20230605	091400	6034410	2880	2880	2880	2880	1000
729	20230605	091300	3154410	2875	2875	2875	2875	0
730	20230605	091200	3154410	2875	2875	2875	2875	0
731	20230605	091100	3154410	2875	2875	2875	2875	0
732	20230605	091000	3154410	2875	2875	2875	2875	12
733	20230605	090900	3119910	2875	2875	2875	2875	0
734	20230605	090800	3119910	2875	2880	2880	2875	484
735	20230605	090700	1728380	2880	2880	2880	2880	122
736	20230605	090600	1377020	2880	2880	2880	2880	0
737	20230605	090500	1377020	2880	2880	2880	2880	57
738	20230605	090400	1212860	2885	2885	2885	2880	66
739	20230605	090300	1022550	2885	2885	2885	2885	30
740	20230605	090200	936000	2880	2880	2880	2880	0
741	20230605	090100	936000	2880	2880	2880	2880	0
742	20230605	090000	936000	2880	2880	2880	2880	110