KissMeData/048470/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211400	216263240	4280	4280	4280	4280	2803
3	20230609	211300	216263240	4280	4280	4280	4280	0
4	20230609	211200	216263240	4280	4280	4280	4280	0
5	20230609	211100	216263240	4280	4280	4280	4280	0
6	20230609	211000	216263240	4280	4280	4280	4280	0
7	20230609	210900	216263240	4280	4280	4280	4280	0
8	20230609	210800	216263240	4280	4280	4280	4280	0
9	20230609	210700	216263240	4280	4280	4280	4280	0
10	20230609	210600	216263240	4280	4280	4280	4280	0
11	20230609	210500	216263240	4280	4280	4280	4280	0
12	20230609	210400	216263240	4280	4280	4280	4280	0
13	20230609	210300	216263240	4280	4280	4280	4280	0
14	20230609	210200	216263240	4280	4280	4280	4280	0
15	20230609	210100	216263240	4280	4280	4280	4280	0
16	20230609	210000	216263240	4280	4280	4280	4280	0
17	20230609	205900	216263240	4280	4280	4280	4280	0
18	20230609	205800	216263240	4280	4280	4280	4280	0
19	20230609	205700	216263240	4280	4280	4280	4280	0
20	20230609	205600	216263240	4280	4280	4280	4280	0
21	20230609	205500	216263240	4280	4280	4280	4280	0
22	20230609	205400	216263240	4280	4280	4280	4280	0
23	20230609	205300	216263240	4280	4280	4280	4280	0
24	20230609	205200	216263240	4280	4280	4280	4280	0
25	20230609	205100	216263240	4280	4280	4280	4280	0
26	20230609	205000	216263240	4280	4280	4280	4280	0
27	20230609	204900	216263240	4280	4280	4280	4280	0
28	20230609	204800	216263240	4280	4280	4280	4280	0
29	20230609	204700	216263240	4280	4280	4280	4280	0
30	20230609	204600	216263240	4280	4280	4280	4280	0
31	20230609	204500	216263240	4280	4280	4280	4280	0
32	20230609	204400	216263240	4280	4280	4280	4280	2803
33	20230609	204300	216263240	4280	4280	4280	4280	0
34	20230609	204200	216263240	4280	4280	4280	4280	0
35	20230609	204100	216263240	4280	4280	4280	4280	0
36	20230609	204000	216263240	4280	4280	4280	4280	0
37	20230609	203900	216263240	4280	4280	4280	4280	0
38	20230609	203800	216263240	4280	4280	4280	4280	0
39	20230609	203700	216263240	4280	4280	4280	4280	0
40	20230609	203600	216263240	4280	4280	4280	4280	0
41	20230609	203500	216263240	4280	4280	4280	4280	0
42	20230609	203400	216263240	4280	4280	4280	4280	0
43	20230609	203300	216263240	4280	4280	4280	4280	0
44	20230609	203200	216263240	4280	4280	4280	4280	0
45	20230609	203100	216263240	4280	4280	4280	4280	0
46	20230609	203000	216263240	4280	4280	4280	4280	0
47	20230609	202900	216263240	4280	4280	4280	4280	0
48	20230609	202800	216263240	4280	4280	4280	4280	0
49	20230609	202700	216263240	4280	4280	4280	4280	0
50	20230609	202600	216263240	4280	4280	4280	4280	0
51	20230609	202500	216263240	4280	4280	4280	4280	0
52	20230609	202400	216263240	4280	4280	4280	4280	0
53	20230609	202300	216263240	4280	4280	4280	4280	0
54	20230609	202200	216263240	4280	4280	4280	4280	0
55	20230609	202100	216263240	4280	4280	4280	4280	0
56	20230609	202000	216263240	4280	4280	4280	4280	0
57	20230609	201900	216263240	4280	4280	4280	4280	0
58	20230609	201800	216263240	4280	4280	4280	4280	0
59	20230609	201700	216263240	4280	4280	4280	4280	0
60	20230609	201600	216263240	4280	4280	4280	4280	0
61	20230609	201500	216263240	4280	4280	4280	4280	0
62	20230609	201400	216263240	4280	4280	4280	4280	2803
63	20230609	201300	216263240	4280	4280	4280	4280	0
64	20230609	201200	216263240	4280	4280	4280	4280	0
65	20230609	201100	216263240	4280	4280	4280	4280	0
66	20230609	201000	216263240	4280	4280	4280	4280	0
67	20230609	200900	216263240	4280	4280	4280	4280	0
68	20230609	200800	216263240	4280	4280	4280	4280	0
69	20230609	200700	216263240	4280	4280	4280	4280	0
70	20230609	200600	216263240	4280	4280	4280	4280	0
71	20230609	200500	216263240	4280	4280	4280	4280	0
72	20230609	200400	216263240	4280	4280	4280	4280	0
73	20230609	200300	216263240	4280	4280	4280	4280	0
74	20230609	200200	216263240	4280	4280	4280	4280	0
75	20230609	200100	216263240	4280	4280	4280	4280	0
76	20230609	200000	216263240	4280	4280	4280	4280	0
77	20230609	195900	216263240	4280	4280	4280	4280	0
78	20230609	195800	216263240	4280	4280	4280	4280	0
79	20230609	195700	216263240	4280	4280	4280	4280	0
80	20230609	195600	216263240	4280	4280	4280	4280	0
81	20230609	195500	216263240	4280	4280	4280	4280	0
82	20230609	195400	216263240	4280	4280	4280	4280	0
83	20230609	195300	216263240	4280	4280	4280	4280	0
84	20230609	195200	216263240	4280	4280	4280	4280	0
85	20230609	195100	216263240	4280	4280	4280	4280	0
86	20230609	195000	216263240	4280	4280	4280	4280	0
87	20230609	194900	216263240	4280	4280	4280	4280	0
88	20230609	194800	216263240	4280	4280	4280	4280	0
89	20230609	194700	216263240	4280	4280	4280	4280	0
90	20230609	194600	216263240	4280	4280	4280	4280	0
91	20230609	194500	216263240	4280	4280	4280	4280	0
92	20230609	194400	216263240	4280	4280	4280	4280	2803
93	20230609	194300	216263240	4280	4280	4280	4280	0
94	20230609	194200	216263240	4280	4280	4280	4280	0
95	20230609	194100	216263240	4280	4280	4280	4280	0
96	20230609	194000	216263240	4280	4280	4280	4280	0
97	20230609	193900	216263240	4280	4280	4280	4280	0
98	20230609	193800	216263240	4280	4280	4280	4280	0
99	20230609	193700	216263240	4280	4280	4280	4280	0
100	20230609	193600	216263240	4280	4280	4280	4280	0
101	20230609	193500	216263240	4280	4280	4280	4280	0
102	20230609	193400	216263240	4280	4280	4280	4280	0
103	20230609	193300	216263240	4280	4280	4280	4280	0
104	20230609	193200	216263240	4280	4280	4280	4280	0
105	20230609	193100	216263240	4280	4280	4280	4280	0
106	20230609	193000	216263240	4280	4280	4280	4280	0
107	20230609	192900	216263240	4280	4280	4280	4280	0
108	20230609	192800	216263240	4280	4280	4280	4280	0
109	20230609	192700	216263240	4280	4280	4280	4280	0
110	20230609	192600	216263240	4280	4280	4280	4280	0
111	20230609	192500	216263240	4280	4280	4280	4280	0
112	20230609	192400	216263240	4280	4280	4280	4280	0
113	20230609	192300	216263240	4280	4280	4280	4280	0
114	20230609	192200	216263240	4280	4280	4280	4280	0
115	20230609	192100	216263240	4280	4280	4280	4280	0
116	20230609	192000	216263240	4280	4280	4280	4280	0
117	20230609	191900	216263240	4280	4280	4280	4280	0
118	20230609	191800	216263240	4280	4280	4280	4280	0
119	20230609	191700	216263240	4280	4280	4280	4280	0
120	20230609	191600	216263240	4280	4280	4280	4280	0
121	20230609	191500	216263240	4280	4280	4280	4280	0
122	20230609	191400	216263240	4280	4280	4280	4280	2803
123	20230609	191300	216263240	4280	4280	4280	4280	0
124	20230609	191200	216263240	4280	4280	4280	4280	0
125	20230609	191100	216263240	4280	4280	4280	4280	0
126	20230609	191000	216263240	4280	4280	4280	4280	0
127	20230609	190900	216263240	4280	4280	4280	4280	0
128	20230609	190800	216263240	4280	4280	4280	4280	0
129	20230609	190700	216263240	4280	4280	4280	4280	0
130	20230609	190600	216263240	4280	4280	4280	4280	0
131	20230609	190500	216263240	4280	4280	4280	4280	0
132	20230609	190400	216263240	4280	4280	4280	4280	0
133	20230609	190300	216263240	4280	4280	4280	4280	0
134	20230609	190200	216263240	4280	4280	4280	4280	0
135	20230609	190100	216263240	4280	4280	4280	4280	0
136	20230609	190000	216263240	4280	4280	4280	4280	0
137	20230609	185900	216263240	4280	4280	4280	4280	0
138	20230609	185800	216263240	4280	4280	4280	4280	0
139	20230609	185700	216263240	4280	4280	4280	4280	0
140	20230609	185600	216263240	4280	4280	4280	4280	0
141	20230609	185500	216263240	4280	4280	4280	4280	0
142	20230609	185400	216263240	4280	4280	4280	4280	0
143	20230609	185300	216263240	4280	4280	4280	4280	0
144	20230609	185200	216263240	4280	4280	4280	4280	0
145	20230609	185100	216263240	4280	4280	4280	4280	0
146	20230609	185000	216263240	4280	4280	4280	4280	0
147	20230609	184900	216263240	4280	4280	4280	4280	0
148	20230609	184800	216263240	4280	4280	4280	4280	0
149	20230609	184700	216263240	4280	4280	4280	4280	0
150	20230609	184600	216263240	4280	4280	4280	4280	0
151	20230609	184500	216263240	4280	4280	4280	4280	0
152	20230609	184400	216263240	4280	4280	4280	4280	2803
153	20230609	184300	216263240	4280	4280	4280	4280	0
154	20230609	184200	216263240	4280	4280	4280	4280	0
155	20230609	184100	216263240	4280	4280	4280	4280	0
156	20230609	184000	216263240	4280	4280	4280	4280	0
157	20230609	183900	216263240	4280	4280	4280	4280	0
158	20230609	183800	216263240	4280	4280	4280	4280	0
159	20230609	183700	216263240	4280	4280	4280	4280	0
160	20230609	183600	216263240	4280	4280	4280	4280	0
161	20230609	183500	216263240	4280	4280	4280	4280	0
162	20230609	183400	216263240	4280	4280	4280	4280	0
163	20230609	183300	216263240	4280	4280	4280	4280	0
164	20230609	183200	216263240	4280	4280	4280	4280	0
165	20230609	183100	216263240	4280	4280	4280	4280	0
166	20230609	183000	216263240	4280	4280	4280	4280	0
167	20230609	182900	216263240	4280	4280	4280	4280	0
168	20230609	182800	216263240	4280	4280	4280	4280	0
169	20230609	182700	216263240	4280	4280	4280	4280	0
170	20230609	182600	216263240	4280	4280	4280	4280	0
171	20230609	182500	216263240	4280	4280	4280	4280	0
172	20230609	182400	216263240	4280	4280	4280	4280	0
173	20230609	182300	216263240	4280	4280	4280	4280	0
174	20230609	182200	216263240	4280	4280	4280	4280	0
175	20230609	182100	216263240	4280	4280	4280	4280	0
176	20230609	182000	216263240	4280	4280	4280	4280	0
177	20230609	181900	216263240	4280	4280	4280	4280	0
178	20230609	181800	216263240	4280	4280	4280	4280	0
179	20230609	181700	216263240	4280	4280	4280	4280	0
180	20230609	181600	216263240	4280	4280	4280	4280	0
181	20230609	181500	216263240	4280	4280	4280	4280	0
182	20230609	181400	216263240	4280	4280	4280	4280	2803
183	20230609	181300	216263240	4280	4280	4280	4280	0
184	20230609	181200	216263240	4280	4280	4280	4280	0
185	20230609	181100	216263240	4280	4280	4280	4280	0
186	20230609	181000	216263240	4280	4280	4280	4280	0
187	20230609	180900	216263240	4280	4280	4280	4280	0
188	20230609	180800	216263240	4280	4280	4280	4280	0
189	20230609	180700	216263240	4280	4280	4280	4280	0
190	20230609	180600	216263240	4280	4280	4280	4280	0
191	20230609	180500	216263240	4280	4280	4280	4280	0
192	20230609	180400	216263240	4280	4280	4280	4280	0
193	20230609	180300	216263240	4280	4280	4280	4280	0
194	20230609	180200	216263240	4280	4280	4280	4280	0
195	20230609	180100	216263240	4280	4280	4280	4280	0
196	20230609	180000	216263240	4280	4280	4280	4280	0
197	20230609	175900	216263240	4280	4280	4280	4280	0
198	20230609	175800	216263240	4280	4280	4280	4280	0
199	20230609	175700	216263240	4280	4280	4280	4280	0
200	20230609	175600	216263240	4280	4280	4280	4280	0
201	20230609	175500	216263240	4280	4280	4280	4280	0
202	20230609	175400	216263240	4280	4280	4280	4280	0
203	20230609	175300	216263240	4280	4280	4280	4280	0
204	20230609	175200	216263240	4280	4280	4280	4280	0
205	20230609	175100	216263240	4280	4280	4280	4280	0
206	20230609	175000	216263240	4280	4280	4280	4280	0
207	20230609	174900	216263240	4280	4280	4280	4280	0
208	20230609	174800	216263240	4280	4280	4280	4280	0
209	20230609	174700	216263240	4280	4280	4280	4280	0
210	20230609	174600	216263240	4280	4280	4280	4280	0
211	20230609	174500	216263240	4280	4280	4280	4280	0
212	20230609	174400	216263240	4280	4280	4280	4280	2803
213	20230609	174300	216263240	4280	4280	4280	4280	0
214	20230609	174200	216263240	4280	4280	4280	4280	0
215	20230609	174100	216263240	4280	4280	4280	4280	0
216	20230609	174000	216263240	4280	4280	4280	4280	0
217	20230609	173900	216263240	4280	4280	4280	4280	0
218	20230609	173800	216263240	4280	4280	4280	4280	0
219	20230609	173700	216263240	4280	4280	4280	4280	0
220	20230609	173600	216263240	4280	4280	4280	4280	0
221	20230609	173500	216263240	4280	4280	4280	4280	0
222	20230609	173400	216263240	4280	4280	4280	4280	0
223	20230609	173300	216263240	4280	4280	4280	4280	0
224	20230609	173200	216263240	4280	4280	4280	4280	0
225	20230609	173100	216263240	4280	4280	4280	4280	0
226	20230609	173000	216263240	4280	4280	4280	4280	0
227	20230609	172900	216263240	4280	4280	4280	4280	0
228	20230609	172800	216263240	4280	4280	4280	4280	0
229	20230609	172700	216263240	4280	4280	4280	4280	0
230	20230609	172600	216263240	4280	4280	4280	4280	0
231	20230609	172500	216263240	4280	4280	4280	4280	0
232	20230609	172400	216263240	4280	4280	4280	4280	0
233	20230609	172300	216263240	4280	4280	4280	4280	0
234	20230609	172200	216263240	4280	4280	4280	4280	0
235	20230609	172100	216263240	4280	4280	4280	4280	0
236	20230609	172000	216263240	4280	4280	4280	4280	0
237	20230609	171900	216263240	4280	4280	4280	4280	0
238	20230609	171800	216263240	4280	4280	4280	4280	0
239	20230609	171700	216263240	4280	4280	4280	4280	0
240	20230609	171600	216263240	4280	4280	4280	4280	0
241	20230609	171500	216263240	4280	4280	4280	4280	0
242	20230609	171400	216263240	4280	4280	4280	4280	2803
243	20230609	171300	216263240	4280	4280	4280	4280	0
244	20230609	171200	216263240	4280	4280	4280	4280	0
245	20230609	171100	216263240	4280	4280	4280	4280	0
246	20230609	171000	216263240	4280	4280	4280	4280	0
247	20230609	170900	216263240	4280	4280	4280	4280	0
248	20230609	170800	216263240	4280	4280	4280	4280	0
249	20230609	170700	216263240	4280	4280	4280	4280	0
250	20230609	170600	216263240	4280	4280	4280	4280	0
251	20230609	170500	216263240	4280	4280	4280	4280	0
252	20230609	170400	216263240	4280	4280	4280	4280	0
253	20230609	170300	216263240	4280	4280	4280	4280	0
254	20230609	170200	216263240	4280	4280	4280	4280	0
255	20230609	170100	216263240	4280	4280	4280	4280	0
256	20230609	170000	216263240	4280	4280	4280	4280	0
257	20230609	165900	216263240	4280	4280	4280	4280	0
258	20230609	165800	216263240	4280	4280	4280	4280	0
259	20230609	165700	216263240	4280	4280	4280	4280	0
260	20230609	165600	216263240	4280	4280	4280	4280	0
261	20230609	165500	216263240	4280	4280	4280	4280	0
262	20230609	165400	216263240	4280	4280	4280	4280	0
263	20230609	165300	216263240	4280	4280	4280	4280	0
264	20230609	165200	216263240	4280	4280	4280	4280	0
265	20230609	165100	216263240	4280	4280	4280	4280	0
266	20230609	165000	216263240	4280	4280	4280	4280	0
267	20230609	164900	216263240	4280	4280	4280	4280	0
268	20230609	164800	216263240	4280	4280	4280	4280	0
269	20230609	164700	216263240	4280	4280	4280	4280	0
270	20230609	164600	216263240	4280	4280	4280	4280	0
271	20230609	164500	216263240	4280	4280	4280	4280	0
272	20230609	164400	216263240	4280	4280	4280	4280	2803
273	20230609	164300	216263240	4280	4280	4280	4280	0
274	20230609	164200	216263240	4280	4280	4280	4280	0
275	20230609	164100	216263240	4280	4280	4280	4280	0
276	20230609	164000	216263240	4280	4280	4280	4280	0
277	20230609	163900	216263240	4280	4280	4280	4280	0
278	20230609	163800	216263240	4280	4280	4280	4280	0
279	20230609	163700	216263240	4280	4280	4280	4280	0
280	20230609	163600	216263240	4280	4280	4280	4280	0
281	20230609	163500	216263240	4280	4280	4280	4280	0
282	20230609	163400	216263240	4280	4280	4280	4280	0
283	20230609	163300	216263240	4280	4280	4280	4280	0
284	20230609	163200	216263240	4280	4280	4280	4280	0
285	20230609	163100	216263240	4280	4280	4280	4280	0
286	20230609	163000	216263240	4280	4280	4280	4280	0
287	20230609	162900	216263240	4280	4280	4280	4280	0
288	20230609	162800	216263240	4280	4280	4280	4280	0
289	20230609	162700	216263240	4280	4280	4280	4280	0
290	20230609	162600	216263240	4280	4280	4280	4280	0
291	20230609	162500	216263240	4280	4280	4280	4280	0
292	20230609	162400	216263240	4280	4280	4280	4280	0
293	20230609	162300	216263240	4280	4280	4280	4280	0
294	20230609	162200	216263240	4280	4280	4280	4280	0
295	20230609	162100	216263240	4280	4280	4280	4280	0
296	20230609	162000	216263240	4280	4280	4280	4280	0
297	20230609	161900	216263240	4280	4280	4280	4280	0
298	20230609	161800	216263240	4280	4280	4280	4280	0
299	20230609	161700	216263240	4280	4280	4280	4280	0
300	20230609	161600	216263240	4280	4280	4280	4280	0
301	20230609	161500	216263240	4280	4280	4280	4280	0
302	20230609	161400	216263240	4280	4280	4280	4280	2803
303	20230609	161300	216263240	4280	4280	4280	4280	0
304	20230609	161200	216263240	4280	4280	4280	4280	0
305	20230609	161100	216263240	4280	4280	4280	4280	0
306	20230609	161000	216263240	4280	4280	4280	4280	0
307	20230609	160900	216263240	4280	4280	4280	4280	0
308	20230609	160800	216263240	4280	4280	4280	4280	0
309	20230609	160700	216263240	4280	4280	4280	4280	0
310	20230609	160600	216263240	4280	4280	4280	4280	0
311	20230609	160500	216263240	4280	4280	4280	4280	0
312	20230609	160400	216263240	4280	4280	4280	4280	0
313	20230609	160300	216263240	4280	4280	4280	4280	0
314	20230609	160200	216263240	4280	4280	4280	4280	0
315	20230609	160100	216263240	4280	4280	4280	4280	0
316	20230609	160000	216263240	4280	4280	4280	4280	0
317	20230609	155900	216263240	4280	4280	4280	4280	0
318	20230609	155800	216263240	4280	4280	4280	4280	0
319	20230609	155700	216263240	4280	4280	4280	4280	0
320	20230609	155600	216263240	4280	4280	4280	4280	0
321	20230609	155500	216263240	4280	4280	4280	4280	0
322	20230609	155400	216263240	4280	4280	4280	4280	0
323	20230609	155300	216263240	4280	4280	4280	4280	0
324	20230609	155200	216263240	4280	4280	4280	4280	0
325	20230609	155100	216263240	4280	4280	4280	4280	0
326	20230609	155000	216263240	4280	4280	4280	4280	0
327	20230609	154900	216263240	4280	4280	4280	4280	0
328	20230609	154800	216263240	4280	4280	4280	4280	0
329	20230609	154700	216263240	4280	4280	4280	4280	0
330	20230609	154600	216263240	4280	4280	4280	4280	0
331	20230609	154500	216263240	4280	4280	4280	4280	0
332	20230609	154400	216263240	4280	4280	4280	4280	2803
333	20230609	154300	216263240	4280	4280	4280	4280	0
334	20230609	154200	216263240	4280	4280	4280	4280	0
335	20230609	154100	216263240	4280	4280	4280	4280	0
336	20230609	154000	216263240	4280	4280	4280	4280	0
337	20230609	153900	216263240	4280	4280	4280	4280	0
338	20230609	153800	216263240	4280	4280	4280	4280	0
339	20230609	153700	216263240	4280	4280	4280	4280	0
340	20230609	153600	216263240	4280	4280	4280	4280	0
341	20230609	153500	216263240	4280	4280	4280	4280	0
342	20230609	153400	216263240	4280	4280	4280	4280	0
343	20230609	153300	216263240	4280	4280	4280	4280	0
344	20230609	153200	216263240	4280	4280	4280	4280	0
345	20230609	153100	216263240	4280	4280	4280	4280	0
346	20230609	153000	216263240	4280	4280	4280	4280	2803
347	20230609	152900	204266400	4230	4230	4230	4230	0
348	20230609	152800	204266400	4230	4230	4230	4230	0
349	20230609	152700	204266400	4230	4230	4230	4230	0
350	20230609	152600	204266400	4230	4230	4230	4230	0
351	20230609	152500	204266400	4230	4230	4230	4230	0
352	20230609	152400	204266400	4230	4230	4230	4230	0
353	20230609	152300	204266400	4230	4230	4230	4230	0
354	20230609	152200	204266400	4230	4230	4230	4230	0
355	20230609	152100	204266400	4230	4230	4230	4230	0
356	20230609	152000	204266400	4230	4230	4230	4230	0
357	20230609	151900	204266400	4230	4230	4230	4230	0
358	20230609	151800	204266400	4230	4230	4230	4230	0
359	20230609	151700	204266400	4230	4230	4230	4230	1
360	20230609	151600	204262170	4230	4230	4230	4230	10
361	20230609	151500	204219870	4235	4235	4235	4235	0
362	20230609	151400	204219870	4235	4235	4235	4235	28
363	20230609	151300	204101290	4235	4235	4235	4235	0
364	20230609	151200	204101290	4235	4235	4235	4235	0
365	20230609	151100	204101290	4235	4235	4235	4235	0
366	20230609	151000	204101290	4235	4230	4235	4230	246
367	20230609	150900	203059645	4235	4240	4240	4235	624
368	20230609	150800	200414185	4240	4240	4240	4240	336
369	20230609	150700	198989545	4240	4240	4240	4240	14
370	20230609	150600	198930185	4240	4240	4240	4240	0
371	20230609	150500	198930185	4240	4240	4240	4240	0
372	20230609	150400	198930185	4240	4240	4240	4240	0
373	20230609	150300	198930185	4240	4240	4240	4240	0
374	20230609	150200	198930185	4240	4240	4240	4240	0
375	20230609	150100	198930185	4240	4240	4240	4240	200
376	20230609	150000	198082185	4240	4240	4240	4240	0
377	20230609	145900	198082185	4240	4240	4240	4240	0
378	20230609	145800	198082185	4240	4240	4240	4240	0
379	20230609	145700	198082185	4240	4240	4240	4240	0
380	20230609	145600	198082185	4240	4240	4240	4240	0
381	20230609	145500	198082185	4240	4240	4240	4240	0
382	20230609	145400	198082185	4240	4240	4240	4240	0
383	20230609	145300	198082185	4240	4240	4240	4240	0
384	20230609	145200	198082185	4240	4240	4240	4240	8
385	20230609	145100	198048265	4240	4240	4240	4240	65
386	20230609	145000	197772665	4240	4240	4240	4235	22
387	20230609	144900	197679390	4230	4230	4230	4230	275
388	20230609	144800	196516140	4230	4230	4230	4230	0
389	20230609	144700	196516140	4230	4230	4230	4230	1000
390	20230609	144600	192286140	4230	4235	4235	4230	1005
391	20230609	144500	188034280	4235	4235	4235	4235	0
392	20230609	144400	188034280	4235	4235	4235	4235	0
393	20230609	144300	188034280	4235	4235	4235	4235	1
394	20230609	144200	188030045	4235	4235	4235	4235	120
395	20230609	144100	187521845	4240	4240	4240	4240	0
396	20230609	144000	187521845	4240	4240	4240	4240	0
397	20230609	143900	187521845	4240	4240	4240	4240	0
398	20230609	143800	187521845	4240	4240	4240	4240	0
399	20230609	143700	187521845	4240	4240	4240	4240	0
400	20230609	143600	187521845	4240	4240	4240	4240	600
401	20230609	143500	184977845	4240	4240	4240	4240	0
402	20230609	143400	184977845	4240	4235	4240	4235	3
403	20230609	143300	184965135	4235	4235	4235	4235	0
404	20230609	143200	184965135	4235	4235	4235	4235	85
405	20230609	143100	184605160	4235	4235	4235	4235	0
406	20230609	143000	184605160	4235	4235	4235	4235	0
407	20230609	142900	184605160	4235	4235	4235	4235	0
408	20230609	142800	184605160	4235	4235	4235	4235	1
409	20230609	142700	184600925	4235	4235	4235	4235	0
410	20230609	142600	184600925	4235	4235	4235	4235	94
411	20230609	142500	184202835	4235	4235	4235	4235	0
412	20230609	142400	184202835	4235	4235	4235	4235	0
413	20230609	142300	184202835	4235	4235	4235	4235	0
414	20230609	142200	184202835	4235	4235	4235	4235	1
415	20230609	142100	184198600	4235	4235	4235	4235	0
416	20230609	142000	184198600	4235	4235	4235	4235	1
417	20230609	141900	184194365	4235	4235	4235	4235	0
418	20230609	141800	184194365	4235	4235	4235	4235	1
419	20230609	141700	184190130	4240	4240	4240	4240	1
420	20230609	141600	184185890	4230	4235	4235	4230	997
421	20230609	141500	179967920	4235	4235	4235	4235	0
422	20230609	141400	179967920	4235	4235	4235	4235	0
423	20230609	141300	179967920	4235	4235	4235	4235	0
424	20230609	141200	179967920	4235	4235	4235	4235	0
425	20230609	141100	179967920	4235	4235	4235	4235	0
426	20230609	141000	179967920	4235	4235	4235	4235	0
427	20230609	140900	179967920	4235	4235	4235	4235	10
428	20230609	140800	179925570	4235	4235	4235	4235	0
429	20230609	140700	179925570	4235	4235	4235	4235	0
430	20230609	140600	179925570	4235	4235	4235	4235	78
431	20230609	140500	179595240	4235	4235	4235	4235	111
432	20230609	140400	179125155	4240	4240	4240	4240	41
433	20230609	140300	178951315	4240	4240	4240	4240	470
434	20230609	140200	176958515	4240	4240	4240	4240	11
435	20230609	140100	176911875	4280	4280	4280	4280	0
436	20230609	140000	176911875	4280	4280	4280	4280	0
437	20230609	135900	176911875	4280	4280	4280	4280	0
438	20230609	135800	176911875	4280	4250	4280	4240	131
439	20230609	135700	176355510	4280	4255	4280	4255	480
440	20230609	135600	174312890	4255	4250	4255	4250	1265
441	20230609	135500	168931535	4250	4250	4250	4250	0
442	20230609	135400	168931535	4250	4250	4250	4250	0
443	20230609	135300	168931535	4250	4250	4250	4250	41
444	20230609	135200	168757285	4250	4250	4250	4250	1
445	20230609	135100	168753035	4260	4260	4260	4260	1
446	20230609	135000	168748775	4260	4260	4260	4260	0
447	20230609	134900	168748775	4260	4260	4260	4260	97
448	20230609	134800	168335555	4265	4265	4265	4265	138
449	20230609	134700	167746985	4285	4265	4285	4265	415
450	20230609	134600	165971870	4275	4275	4275	4275	0
451	20230609	134500	165971870	4275	4265	4275	4260	101
452	20230609	134400	165540740	4265	4265	4265	4265	20
453	20230609	134300	165455440	4245	4245	4245	4245	0
454	20230609	134200	165455440	4245	4250	4250	4245	3
455	20230609	134100	165442700	4280	4280	4280	4280	1
456	20230609	134000	165438420	4240	4265	4265	4240	522
457	20230609	133900	163214590	4265	4265	4290	4265	808
458	20230609	133800	159766430	4270	4235	4270	4235	7757
459	20230609	133700	126762825	4235	4235	4235	4235	0
460	20230609	133600	126762825	4235	4235	4235	4235	0
461	20230609	133500	126762825	4235	4235	4235	4235	0
462	20230609	133400	126762825	4235	4235	4235	4235	0
463	20230609	133300	126762825	4235	4235	4235	4235	0
464	20230609	133200	126762825	4235	4235	4235	4235	25
465	20230609	133100	126656950	4225	4225	4225	4225	0
466	20230609	133000	126656950	4225	4225	4225	4225	215
467	20230609	132900	125748575	4220	4220	4220	4220	0
468	20230609	132800	125748575	4220	4220	4220	4220	0
469	20230609	132700	125748575	4220	4220	4220	4220	0
470	20230609	132600	125748575	4220	4220	4220	4220	0
471	20230609	132500	125748575	4220	4220	4220	4220	0
472	20230609	132400	125748575	4220	4220	4220	4220	464
473	20230609	132300	123790495	4225	4225	4225	4225	0
474	20230609	132200	123790495	4225	4225	4225	4225	0
475	20230609	132100	123790495	4225	4225	4225	4225	0
476	20230609	132000	123790495	4225	4225	4225	4225	0
477	20230609	131900	123790495	4225	4225	4225	4225	0
478	20230609	131800	123790495	4225	4225	4225	4225	3
479	20230609	131700	123777820	4230	4230	4230	4230	0
480	20230609	131600	123777820	4230	4230	4230	4230	0
481	20230609	131500	123777820	4230	4230	4230	4230	3
482	20230609	131400	123765130	4235	4235	4235	4235	0
483	20230609	131300	123765130	4235	4235	4235	4235	0
484	20230609	131200	123765130	4235	4235	4235	4235	5
485	20230609	131100	123743955	4235	4235	4235	4235	0
486	20230609	131000	123743955	4235	4235	4235	4235	0
487	20230609	130900	123743955	4235	4235	4235	4235	3
488	20230609	130800	123731250	4240	4240	4240	4240	8
489	20230609	130700	123697330	4240	4240	4240	4240	0
490	20230609	130600	123697330	4240	4240	4240	4240	0
491	20230609	130500	123697330	4240	4240	4240	4240	0
492	20230609	130400	123697330	4240	4240	4240	4240	0
493	20230609	130300	123697330	4240	4240	4240	4240	0
494	20230609	130200	123697330	4240	4240	4240	4240	0
495	20230609	130100	123697330	4240	4240	4240	4240	101
496	20230609	130000	123269090	4240	4240	4240	4240	1
497	20230609	125900	123264850	4240	4240	4240	4240	1
498	20230609	125800	123260610	4240	4225	4240	4225	250
499	20230609	125700	122202040	4225	4225	4225	4225	0
500	20230609	125600	122202040	4225	4225	4225	4225	0
501	20230609	125500	122202040	4225	4225	4225	4225	0
502	20230609	125400	122202040	4225	4225	4225	4225	0
503	20230609	125300	122202040	4225	4225	4225	4225	1
504	20230609	125200	122197815	4205	4205	4205	4205	0
505	20230609	125100	122197815	4205	4205	4205	4205	281
506	20230609	125000	121016210	4205	4205	4205	4205	0
507	20230609	124900	121016210	4205	4205	4205	4205	0
508	20230609	124800	121016210	4205	4205	4205	4205	0
509	20230609	124700	121016210	4205	4205	4205	4205	100
510	20230609	124600	120595710	4210	4210	4210	4210	0
511	20230609	124500	120595710	4210	4210	4210	4210	0
512	20230609	124400	120595710	4210	4210	4210	4210	0
513	20230609	124300	120595710	4210	4215	4215	4210	719
514	20230609	124200	117568645	4215	4215	4215	4215	0
515	20230609	124100	117568645	4215	4215	4215	4215	2
516	20230609	124000	117560215	4215	4215	4215	4215	0
517	20230609	123900	117560215	4215	4215	4215	4215	0
518	20230609	123800	117560215	4215	4215	4215	4215	0
519	20230609	123700	117560215	4215	4215	4215	4215	0
520	20230609	123600	117560215	4215	4215	4215	4215	0
521	20230609	123500	117560215	4215	4215	4215	4215	0
522	20230609	123400	117560215	4215	4215	4215	4215	0
523	20230609	123300	117560215	4215	4215	4215	4215	0
524	20230609	123200	117560215	4215	4215	4215	4215	0
525	20230609	123100	117560215	4215	4215	4215	4215	0
526	20230609	123000	117560215	4215	4215	4215	4215	0
527	20230609	122900	117560215	4215	4215	4215	4215	0
528	20230609	122800	117560215	4215	4215	4215	4215	0
529	20230609	122700	117560215	4215	4215	4215	4215	0
530	20230609	122600	117560215	4215	4215	4215	4215	0
531	20230609	122500	117560215	4215	4215	4215	4215	0
532	20230609	122400	117560215	4215	4215	4215	4215	0
533	20230609	122300	117560215	4215	4215	4215	4215	0
534	20230609	122200	117560215	4215	4215	4215	4215	0
535	20230609	122100	117560215	4215	4215	4215	4215	2563
536	20230609	122000	106757170	4215	4215	4215	4215	0
537	20230609	121900	106757170	4215	4215	4215	4215	0
538	20230609	121800	106757170	4215	4215	4215	4215	0
539	20230609	121700	106757170	4215	4215	4215	4215	0
540	20230609	121600	106757170	4215	4215	4215	4215	0
541	20230609	121500	106757170	4215	4215	4215	4215	0
542	20230609	121400	106757170	4215	4215	4215	4215	0
543	20230609	121300	106757170	4215	4215	4215	4215	56
544	20230609	121200	106521130	4220	4220	4220	4220	6
545	20230609	121100	106495810	4220	4220	4220	4220	0
546	20230609	121000	106495810	4220	4220	4220	4220	0
547	20230609	120900	106495810	4220	4220	4220	4220	0
548	20230609	120800	106495810	4220	4220	4220	4220	0
549	20230609	120700	106495810	4220	4220	4220	4220	0
550	20230609	120600	106495810	4220	4220	4220	4220	0
551	20230609	120500	106495810	4220	4220	4220	4220	0
552	20230609	120400	106495810	4220	4220	4220	4220	80
553	20230609	120300	106158210	4220	4220	4220	4220	0
554	20230609	120200	106158210	4220	4220	4220	4220	0
555	20230609	120100	106158210	4220	4220	4220	4220	0
556	20230609	120000	106158210	4220	4220	4220	4220	0
557	20230609	115900	106158210	4220	4220	4220	4220	0
558	20230609	115800	106158210	4220	4220	4220	4220	0
559	20230609	115700	106158210	4220	4220	4220	4220	0
560	20230609	115600	106158210	4220	4220	4220	4220	50
561	20230609	115500	105947210	4220	4220	4220	4220	0
562	20230609	115400	105947210	4220	4225	4225	4220	236
563	20230609	115300	104951285	4230	4230	4230	4230	0
564	20230609	115200	104951285	4230	4230	4230	4230	2
565	20230609	115100	104942825	4235	4235	4235	4235	0
566	20230609	115000	104942825	4235	4235	4235	4235	0
567	20230609	114900	104942825	4235	4235	4235	4235	0
568	20230609	114800	104942825	4235	4235	4235	4235	0
569	20230609	114700	104942825	4235	4235	4235	4235	0
570	20230609	114600	104942825	4235	4235	4235	4235	0
571	20230609	114500	104942825	4235	4235	4235	4235	0
572	20230609	114400	104942825	4235	4235	4235	4235	0
573	20230609	114300	104942825	4235	4235	4235	4235	0
574	20230609	114200	104942825	4235	4235	4235	4235	0
575	20230609	114100	104942825	4235	4235	4235	4235	0
576	20230609	114000	104942825	4235	4235	4235	4235	0
577	20230609	113900	104942825	4235	4235	4235	4235	187
578	20230609	113800	104150880	4235	4235	4235	4235	0
579	20230609	113700	104150880	4235	4235	4235	4235	0
580	20230609	113600	104150880	4235	4235	4235	4235	0
581	20230609	113500	104150880	4235	4235	4235	4235	0
582	20230609	113400	104150880	4235	4235	4235	4235	0
583	20230609	113300	104150880	4235	4235	4235	4235	0
584	20230609	113200	104150880	4235	4235	4235	4235	0
585	20230609	113100	104150880	4235	4235	4235	4235	0
586	20230609	113000	104150880	4235	4235	4235	4235	0
587	20230609	112900	104150880	4235	4235	4235	4235	40
588	20230609	112800	103981480	4235	4235	4235	4235	80
589	20230609	112700	103642680	4235	4235	4235	4235	0
590	20230609	112600	103642680	4235	4230	4235	4220	28
591	20230609	112500	103524330	4230	4230	4230	4230	784
592	20230609	112400	100208010	4220	4220	4220	4220	0
593	20230609	112300	100208010	4220	4220	4220	4220	3
594	20230609	112200	100195350	4220	4220	4220	4220	1
595	20230609	112100	100191130	4220	4220	4220	4220	0
596	20230609	112000	100191130	4220	4220	4220	4220	0
597	20230609	111900	100191130	4220	4220	4220	4220	0
598	20230609	111800	100191130	4220	4220	4220	4220	0
599	20230609	111700	100191130	4220	4220	4220	4220	0
600	20230609	111600	100191130	4220	4220	4220	4220	0
601	20230609	111500	100191130	4220	4220	4220	4220	0
602	20230609	111400	100191130	4220	4220	4220	4220	0
603	20230609	111300	100191130	4220	4220	4220	4220	0
604	20230609	111200	100191130	4220	4230	4230	4220	21
605	20230609	111100	100102500	4225	4225	4225	4225	0
606	20230609	111000	100102500	4225	4230	4230	4220	403
607	20230609	110900	98398015	4230	4230	4230	4230	0
608	20230609	110800	98398015	4230	4230	4230	4230	150
609	20230609	110700	97763515	4230	4220	4230	4220	229
610	20230609	110600	96796055	4220	4220	4220	4220	10
611	20230609	110500	96753855	4230	4230	4230	4230	0
612	20230609	110400	96753855	4230	4230	4230	4230	10
613	20230609	110300	96711555	4230	4230	4230	4230	0
614	20230609	110200	96711555	4230	4220	4230	4220	51
615	20230609	110100	96496325	4230	4230	4230	4230	0
616	20230609	110000	96496325	4230	4230	4230	4230	32
617	20230609	105900	96360965	4245	4245	4245	4245	0
618	20230609	105800	96360965	4245	4245	4245	4245	0
619	20230609	105700	96360965	4245	4245	4245	4245	0
620	20230609	105600	96360965	4245	4245	4245	4245	0
621	20230609	105500	96360965	4245	4245	4245	4245	167
622	20230609	105400	95652050	4245	4245	4245	4245	0
623	20230609	105300	95652050	4245	4245	4245	4245	26
624	20230609	105200	95541680	4245	4245	4245	4245	54
625	20230609	105100	95312450	4245	4245	4245	4245	2
626	20230609	105000	95303960	4255	4255	4255	4250	3
627	20230609	104900	95291200	4230	4230	4260	4230	5701
628	20230609	104800	71052100	4235	4235	4235	4235	0
629	20230609	104700	71052100	4235	4235	4235	4235	0
630	20230609	104600	71052100	4235	4215	4235	4215	2
631	20230609	104500	71043650	4215	4215	4215	4215	0
632	20230609	104400	71043650	4215	4215	4215	4215	0
633	20230609	104300	71043650	4215	4215	4215	4215	0
634	20230609	104200	71043650	4215	4230	4230	4215	5
635	20230609	104100	71022545	4235	4235	4235	4235	0
636	20230609	104000	71022545	4235	4235	4235	4235	20
637	20230609	103900	70937845	4235	4215	4235	4215	3000
638	20230609	103800	58260155	4215	4215	4215	4215	0
639	20230609	103700	58260155	4215	4215	4215	4215	0
640	20230609	103600	58260155	4215	4215	4215	4215	0
641	20230609	103500	58260155	4215	4215	4215	4215	1
642	20230609	103400	58255940	4220	4220	4220	4220	0
643	20230609	103300	58255940	4220	4220	4220	4220	0
644	20230609	103200	58255940	4220	4220	4220	4220	0
645	20230609	103100	58255940	4220	4220	4220	4220	1
646	20230609	103000	58251720	4205	4205	4205	4205	0
647	20230609	102900	58251720	4205	4205	4205	4205	0
648	20230609	102800	58251720	4205	4205	4205	4205	0
649	20230609	102700	58251720	4205	4205	4205	4205	0
650	20230609	102600	58251720	4205	4215	4215	4205	690
651	20230609	102500	55348780	4215	4215	4215	4215	1
652	20230609	102400	55344565	4215	4215	4215	4215	0
653	20230609	102300	55344565	4215	4215	4215	4215	0
654	20230609	102200	55344565	4215	4215	4215	4215	0
655	20230609	102100	55344565	4215	4215	4215	4215	99
656	20230609	102000	54927280	4215	4215	4215	4215	0
657	20230609	101900	54927280	4215	4215	4215	4215	1
658	20230609	101800	54923065	4215	4215	4215	4215	3
659	20230609	101700	54910420	4205	4205	4205	4205	0
660	20230609	101600	54910420	4205	4205	4205	4205	1
661	20230609	101500	54906215	4215	4215	4215	4215	1
662	20230609	101400	54902000	4210	4210	4210	4210	0
663	20230609	101300	54902000	4210	4210	4210	4210	5
664	20230609	101200	54880950	4210	4210	4210	4210	0
665	20230609	101100	54880950	4210	4210	4210	4210	0
666	20230609	101000	54880950	4210	4210	4210	4210	0
667	20230609	100900	54880950	4210	4210	4210	4210	0
668	20230609	100800	54880950	4210	4210	4210	4210	800
669	20230609	100700	51512950	4210	4210	4210	4210	0
670	20230609	100600	51512950	4210	4210	4210	4210	0
671	20230609	100500	51512950	4210	4210	4210	4210	0
672	20230609	100400	51512950	4210	4210	4210	4210	20
673	20230609	100300	51428750	4210	4210	4210	4210	0
674	20230609	100200	51428750	4210	4210	4210	4210	0
675	20230609	100100	51428750	4210	4210	4210	4210	0
676	20230609	100000	51428750	4210	4225	4225	4210	227
677	20230609	095900	50469825	4225	4225	4225	4225	127
678	20230609	095800	49933250	4225	4225	4225	4225	4
679	20230609	095700	49916350	4225	4225	4225	4225	0
680	20230609	095600	49916350	4225	4225	4225	4225	10
681	20230609	095500	49874100	4240	4240	4240	4240	0
682	20230609	095400	49874100	4240	4240	4240	4240	0
683	20230609	095300	49874100	4240	4215	4240	4205	6749
684	20230609	095200	21345245	4215	4205	4215	4205	10
685	20230609	095100	21303185	4205	4205	4205	4205	773
686	20230609	095000	18052720	4205	4205	4205	4205	0
687	20230609	094900	18052720	4205	4205	4205	4205	20
688	20230609	094800	17968620	4205	4205	4205	4205	0
689	20230609	094700	17968620	4205	4205	4205	4205	0
690	20230609	094600	17968620	4205	4205	4205	4205	1
691	20230609	094500	17964415	4215	4215	4215	4215	100
692	20230609	094400	17542915	4220	4220	4220	4220	0
693	20230609	094300	17542915	4220	4220	4220	4220	0
694	20230609	094200	17542915	4220	4220	4220	4220	0
695	20230609	094100	17542915	4220	4220	4220	4220	0
696	20230609	094000	17542915	4220	4220	4220	4220	0
697	20230609	093900	17542915	4220	4220	4220	4220	1
698	20230609	093800	17538695	4215	4215	4215	4215	0
699	20230609	093700	17538695	4215	4215	4215	4215	0
700	20230609	093600	17538695	4215	4215	4215	4215	31
701	20230609	093500	17408030	4215	4205	4215	4205	558
702	20230609	093400	15060610	4205	4205	4205	4205	0
703	20230609	093300	15060610	4205	4205	4205	4205	0
704	20230609	093200	15060610	4205	4205	4205	4205	0
705	20230609	093100	15060610	4205	4205	4205	4205	0
706	20230609	093000	15060610	4205	4205	4205	4205	333
707	20230609	092900	13660345	4205	4205	4205	4205	0
708	20230609	092800	13660345	4205	4205	4205	4205	105
709	20230609	092700	13218820	4205	4205	4205	4205	0
710	20230609	092600	13218820	4205	4205	4205	4205	10
711	20230609	092500	13176770	4205	4205	4205	4205	0
712	20230609	092400	13176770	4205	4205	4205	4205	0
713	20230609	092300	13176770	4205	4205	4205	4205	0
714	20230609	092200	13176770	4205	4205	4205	4205	0
715	20230609	092100	13176770	4205	4205	4205	4205	0
716	20230609	092000	13176770	4205	4205	4205	4205	0
717	20230609	091900	13176770	4205	4205	4210	4205	15
718	20230609	091800	13113690	4205	4205	4205	4205	0
719	20230609	091700	13113690	4205	4205	4205	4205	75
720	20230609	091600	12798315	4200	4200	4200	4200	0
721	20230609	091500	12798315	4200	4200	4200	4200	12
722	20230609	091400	12747915	4220	4200	4220	4200	139
723	20230609	091300	12161655	4230	4230	4230	4230	0
724	20230609	091200	12161655	4230	4230	4230	4230	0
725	20230609	091100	12161655	4230	4185	4230	4185	1528
726	20230609	091000	5698560	4230	4230	4230	4230	0
727	20230609	090900	5698560	4230	4230	4230	4230	0
728	20230609	090800	5698560	4230	4230	4230	4230	0
729	20230609	090700	5698560	4230	4185	4230	4185	1130
730	20230609	090600	942480	4185	4185	4185	4185	0
731	20230609	090500	942480	4185	4185	4185	4185	1
732	20230609	090400	938295	4185	4185	4185	4185	2
733	20230609	090300	929925	4185	4185	4185	4185	1
734	20230609	090200	925740	4170	4170	4170	4170	0
735	20230609	090100	925740	4170	4170	4170	4170	0
736	20230609	090000	925740	4170	4170	4170	4170	222