KissMeData/060480/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	191500	103838610	2910	2910	2910	2910	2243
3	20230620	191400	103838610	2910	2910	2910	2910	0
4	20230620	191300	103838610	2910	2910	2910	2910	0
5	20230620	191200	103838610	2910	2910	2910	2910	0
6	20230620	191100	103838610	2910	2910	2910	2910	0
7	20230620	191000	103838610	2910	2910	2910	2910	0
8	20230620	190900	103838610	2910	2910	2910	2910	0
9	20230620	190800	103838610	2910	2910	2910	2910	0
10	20230620	190700	103838610	2910	2910	2910	2910	0
11	20230620	190600	103838610	2910	2910	2910	2910	0
12	20230620	190500	103838610	2910	2910	2910	2910	0
13	20230620	190400	103838610	2910	2910	2910	2910	0
14	20230620	190300	103838610	2910	2910	2910	2910	0
15	20230620	190200	103838610	2910	2910	2910	2910	0
16	20230620	190100	103838610	2910	2910	2910	2910	0
17	20230620	190000	103838610	2910	2910	2910	2910	0
18	20230620	185900	103838610	2910	2910	2910	2910	0
19	20230620	185800	103838610	2910	2910	2910	2910	0
20	20230620	185700	103838610	2910	2910	2910	2910	0
21	20230620	185600	103838610	2910	2910	2910	2910	0
22	20230620	185500	103838610	2910	2910	2910	2910	0
23	20230620	185400	103838610	2910	2910	2910	2910	0
24	20230620	185300	103838610	2910	2910	2910	2910	0
25	20230620	185200	103838610	2910	2910	2910	2910	0
26	20230620	185100	103838610	2910	2910	2910	2910	0
27	20230620	185000	103838610	2910	2910	2910	2910	0
28	20230620	184900	103838610	2910	2910	2910	2910	0
29	20230620	184800	103838610	2910	2910	2910	2910	0
30	20230620	184700	103838610	2910	2910	2910	2910	0
31	20230620	184600	103838610	2910	2910	2910	2910	0
32	20230620	184500	103838610	2910	2910	2910	2910	2243
33	20230620	184400	103838610	2910	2910	2910	2910	0
34	20230620	184300	103838610	2910	2910	2910	2910	0
35	20230620	184200	103838610	2910	2910	2910	2910	0
36	20230620	184100	103838610	2910	2910	2910	2910	0
37	20230620	184000	103838610	2910	2910	2910	2910	0
38	20230620	183900	103838610	2910	2910	2910	2910	0
39	20230620	183800	103838610	2910	2910	2910	2910	0
40	20230620	183700	103838610	2910	2910	2910	2910	0
41	20230620	183600	103838610	2910	2910	2910	2910	0
42	20230620	183500	103838610	2910	2910	2910	2910	0
43	20230620	183400	103838610	2910	2910	2910	2910	0
44	20230620	183300	103838610	2910	2910	2910	2910	0
45	20230620	183200	103838610	2910	2910	2910	2910	0
46	20230620	183100	103838610	2910	2910	2910	2910	0
47	20230620	183000	103838610	2910	2910	2910	2910	0
48	20230620	182900	103838610	2910	2910	2910	2910	0
49	20230620	182800	103838610	2910	2910	2910	2910	0
50	20230620	182700	103838610	2910	2910	2910	2910	0
51	20230620	182600	103838610	2910	2910	2910	2910	0
52	20230620	182500	103838610	2910	2910	2910	2910	0
53	20230620	182400	103838610	2910	2910	2910	2910	0
54	20230620	182300	103838610	2910	2910	2910	2910	0
55	20230620	182200	103838610	2910	2910	2910	2910	0
56	20230620	182100	103838610	2910	2910	2910	2910	0
57	20230620	182000	103838610	2910	2910	2910	2910	0
58	20230620	181900	103838610	2910	2910	2910	2910	0
59	20230620	181800	103838610	2910	2910	2910	2910	0
60	20230620	181700	103838610	2910	2910	2910	2910	0
61	20230620	181600	103838610	2910	2910	2910	2910	0
62	20230620	181500	103838610	2910	2910	2910	2910	2243
63	20230620	181400	103838610	2910	2910	2910	2910	0
64	20230620	181300	103838610	2910	2910	2910	2910	0
65	20230620	181200	103838610	2910	2910	2910	2910	0
66	20230620	181100	103838610	2910	2910	2910	2910	0
67	20230620	181000	103838610	2910	2910	2910	2910	0
68	20230620	180900	103838610	2910	2910	2910	2910	0
69	20230620	180800	103838610	2910	2910	2910	2910	0
70	20230620	180700	103838610	2910	2910	2910	2910	0
71	20230620	180600	103838610	2910	2910	2910	2910	0
72	20230620	180500	103838610	2910	2910	2910	2910	0
73	20230620	180400	103838610	2910	2910	2910	2910	0
74	20230620	180300	103838610	2910	2910	2910	2910	0
75	20230620	180200	103838610	2910	2910	2910	2910	0
76	20230620	180100	103838610	2910	2910	2910	2910	0
77	20230620	180000	103838610	2910	2910	2910	2910	0
78	20230620	175900	103838610	2910	2910	2910	2910	0
79	20230620	175800	103838610	2910	2910	2910	2910	0
80	20230620	175700	103838610	2910	2910	2910	2910	0
81	20230620	175600	103838610	2910	2910	2910	2910	0
82	20230620	175500	103838610	2910	2910	2910	2910	0
83	20230620	175400	103838610	2910	2910	2910	2910	0
84	20230620	175300	103838610	2910	2910	2910	2910	0
85	20230620	175200	103838610	2910	2910	2910	2910	0
86	20230620	175100	103838610	2910	2910	2910	2910	0
87	20230620	175000	103838610	2910	2910	2910	2910	0
88	20230620	174900	103838610	2910	2910	2910	2910	0
89	20230620	174800	103838610	2910	2910	2910	2910	0
90	20230620	174700	103838610	2910	2910	2910	2910	0
91	20230620	174600	103838610	2910	2910	2910	2910	0
92	20230620	174500	103838610	2910	2910	2910	2910	2243
93	20230620	174400	103838610	2910	2910	2910	2910	0
94	20230620	174300	103838610	2910	2910	2910	2910	0
95	20230620	174200	103838610	2910	2910	2910	2910	0
96	20230620	174100	103838610	2910	2910	2910	2910	0
97	20230620	174000	103838610	2910	2910	2910	2910	0
98	20230620	173900	103838610	2910	2910	2910	2910	0
99	20230620	173800	103838610	2910	2910	2910	2910	0
100	20230620	173700	103838610	2910	2910	2910	2910	0
101	20230620	173600	103838610	2910	2910	2910	2910	0
102	20230620	173500	103838610	2910	2910	2910	2910	0
103	20230620	173400	103838610	2910	2910	2910	2910	0
104	20230620	173300	103838610	2910	2910	2910	2910	0
105	20230620	173200	103838610	2910	2910	2910	2910	0
106	20230620	173100	103838610	2910	2910	2910	2910	0
107	20230620	173000	103838610	2910	2910	2910	2910	0
108	20230620	172900	103838610	2910	2910	2910	2910	0
109	20230620	172800	103838610	2910	2910	2910	2910	0
110	20230620	172700	103838610	2910	2910	2910	2910	0
111	20230620	172600	103838610	2910	2910	2910	2910	0
112	20230620	172500	103838610	2910	2910	2910	2910	0
113	20230620	172400	103838610	2910	2910	2910	2910	0
114	20230620	172300	103838610	2910	2910	2910	2910	0
115	20230620	172200	103838610	2910	2910	2910	2910	0
116	20230620	172100	103838610	2910	2910	2910	2910	0
117	20230620	172000	103838610	2910	2910	2910	2910	0
118	20230620	171900	103838610	2910	2910	2910	2910	0
119	20230620	171800	103838610	2910	2910	2910	2910	0
120	20230620	171700	103838610	2910	2910	2910	2910	0
121	20230620	171600	103838610	2910	2910	2910	2910	0
122	20230620	171500	103838610	2910	2910	2910	2910	2243
123	20230620	171400	103838610	2910	2910	2910	2910	0
124	20230620	171300	103838610	2910	2910	2910	2910	0
125	20230620	171200	103838610	2910	2910	2910	2910	0
126	20230620	171100	103838610	2910	2910	2910	2910	0
127	20230620	171000	103838610	2910	2910	2910	2910	0
128	20230620	170900	103838610	2910	2910	2910	2910	0
129	20230620	170800	103838610	2910	2910	2910	2910	0
130	20230620	170700	103838610	2910	2910	2910	2910	0
131	20230620	170600	103838610	2910	2910	2910	2910	0
132	20230620	170500	103838610	2910	2910	2910	2910	0
133	20230620	170400	103838610	2910	2910	2910	2910	0
134	20230620	170300	103838610	2910	2910	2910	2910	0
135	20230620	170200	103838610	2910	2910	2910	2910	0
136	20230620	170100	103838610	2910	2910	2910	2910	0
137	20230620	170000	103838610	2910	2910	2910	2910	0
138	20230620	165900	103838610	2910	2910	2910	2910	0
139	20230620	165800	103838610	2910	2910	2910	2910	0
140	20230620	165700	103838610	2910	2910	2910	2910	0
141	20230620	165600	103838610	2910	2910	2910	2910	0
142	20230620	165500	103838610	2910	2910	2910	2910	0
143	20230620	165400	103838610	2910	2910	2910	2910	0
144	20230620	165300	103838610	2910	2910	2910	2910	0
145	20230620	165200	103838610	2910	2910	2910	2910	0
146	20230620	165100	103838610	2910	2910	2910	2910	0
147	20230620	165000	103838610	2910	2910	2910	2910	0
148	20230620	164900	103838610	2910	2910	2910	2910	0
149	20230620	164800	103838610	2910	2910	2910	2910	0
150	20230620	164700	103838610	2910	2910	2910	2910	0
151	20230620	164600	103838610	2910	2910	2910	2910	0
152	20230620	164500	103838610	2910	2910	2910	2910	2243
153	20230620	164400	103838610	2910	2910	2910	2910	0
154	20230620	164300	103838610	2910	2910	2910	2910	0
155	20230620	164200	103838610	2910	2910	2910	2910	0
156	20230620	164100	103838610	2910	2910	2910	2910	0
157	20230620	164000	103838610	2910	2910	2910	2910	0
158	20230620	163900	103838610	2910	2910	2910	2910	0
159	20230620	163800	103838610	2910	2910	2910	2910	0
160	20230620	163700	103838610	2910	2910	2910	2910	0
161	20230620	163600	103838610	2910	2910	2910	2910	0
162	20230620	163500	103838610	2910	2910	2910	2910	0
163	20230620	163400	103838610	2910	2910	2910	2910	0
164	20230620	163300	103838610	2910	2910	2910	2910	0
165	20230620	163200	103838610	2910	2910	2910	2910	0
166	20230620	163100	103838610	2910	2910	2910	2910	0
167	20230620	163000	103838610	2910	2910	2910	2910	0
168	20230620	162900	103838610	2910	2910	2910	2910	0
169	20230620	162800	103838610	2910	2910	2910	2910	0
170	20230620	162700	103838610	2910	2910	2910	2910	0
171	20230620	162600	103838610	2910	2910	2910	2910	0
172	20230620	162500	103838610	2910	2910	2910	2910	0
173	20230620	162400	103838610	2910	2910	2910	2910	0
174	20230620	162300	103838610	2910	2910	2910	2910	0
175	20230620	162200	103838610	2910	2910	2910	2910	0
176	20230620	162100	103838610	2910	2910	2910	2910	0
177	20230620	162000	103838610	2910	2910	2910	2910	0
178	20230620	161900	103838610	2910	2910	2910	2910	0
179	20230620	161800	103838610	2910	2910	2910	2910	0
180	20230620	161700	103838610	2910	2910	2910	2910	0
181	20230620	161600	103838610	2910	2910	2910	2910	0
182	20230620	161500	103838610	2910	2910	2910	2910	2243
183	20230620	161400	103838610	2910	2910	2910	2910	0
184	20230620	161300	103838610	2910	2910	2910	2910	0
185	20230620	161200	103838610	2910	2910	2910	2910	0
186	20230620	161100	103838610	2910	2910	2910	2910	0
187	20230620	161000	103838610	2910	2910	2910	2910	0
188	20230620	160900	103838610	2910	2910	2910	2910	0
189	20230620	160800	103838610	2910	2910	2910	2910	0
190	20230620	160700	103838610	2910	2910	2910	2910	0
191	20230620	160600	103838610	2910	2910	2910	2910	0
192	20230620	160500	103838610	2910	2910	2910	2910	0
193	20230620	160400	103838610	2910	2910	2910	2910	0
194	20230620	160300	103838610	2910	2910	2910	2910	0
195	20230620	160200	103838610	2910	2910	2910	2910	0
196	20230620	160100	103838610	2910	2910	2910	2910	0
197	20230620	160000	103838610	2910	2910	2910	2910	0
198	20230620	155900	103838610	2910	2910	2910	2910	0
199	20230620	155800	103838610	2910	2910	2910	2910	0
200	20230620	155700	103838610	2910	2910	2910	2910	0
201	20230620	155600	103838610	2910	2910	2910	2910	0
202	20230620	155500	103838610	2910	2910	2910	2910	0
203	20230620	155400	103838610	2910	2910	2910	2910	0
204	20230620	155300	103838610	2910	2910	2910	2910	0
205	20230620	155200	103838610	2910	2910	2910	2910	0
206	20230620	155100	103838610	2910	2910	2910	2910	0
207	20230620	155000	103838610	2910	2910	2910	2910	0
208	20230620	154900	103838610	2910	2910	2910	2910	0
209	20230620	154800	103838610	2910	2910	2910	2910	0
210	20230620	154700	103838610	2910	2910	2910	2910	0
211	20230620	154600	103838610	2910	2910	2910	2910	0
212	20230620	154500	103838610	2910	2910	2910	2910	2243
213	20230620	154400	103838610	2910	2910	2910	2910	0
214	20230620	154300	103838610	2910	2910	2910	2910	0
215	20230620	154200	103838610	2910	2910	2910	2910	0
216	20230620	154100	103838610	2910	2910	2910	2910	0
217	20230620	154000	103838610	2910	2910	2910	2910	0
218	20230620	153900	103838610	2910	2910	2910	2910	0
219	20230620	153800	103838610	2910	2910	2910	2910	0
220	20230620	153700	103838610	2910	2910	2910	2910	0
221	20230620	153600	103838610	2910	2910	2910	2910	0
222	20230620	153500	103838610	2910	2910	2910	2910	0
223	20230620	153400	103838610	2910	2910	2910	2910	0
224	20230620	153300	103838610	2910	2910	2910	2910	0
225	20230620	153200	103838610	2910	2910	2910	2910	0
226	20230620	153100	103838610	2910	2910	2910	2910	0
227	20230620	153000	103838610	2910	2910	2910	2910	2243
228	20230620	152900	97311480	2910	2910	2910	2910	0
229	20230620	152800	97311480	2910	2910	2910	2910	0
230	20230620	152700	97311480	2910	2910	2910	2910	0
231	20230620	152600	97311480	2910	2910	2910	2910	0
232	20230620	152500	97311480	2910	2910	2910	2910	0
233	20230620	152400	97311480	2910	2910	2910	2910	0
234	20230620	152300	97311480	2910	2910	2910	2910	0
235	20230620	152200	97311480	2910	2910	2910	2910	0
236	20230620	152100	97311480	2910	2910	2910	2910	0
237	20230620	152000	97311480	2910	2910	2910	2910	0
238	20230620	151900	97311480	2910	2910	2910	2910	280
239	20230620	151800	96496680	2915	2915	2915	2910	153
240	20230620	151700	96050855	2920	2920	2920	2920	2
241	20230620	151600	96045015	2920	2920	2920	2920	18
242	20230620	151500	95992455	2915	2915	2915	2915	0
243	20230620	151400	95992455	2915	2915	2915	2915	0
244	20230620	151300	95992455	2915	2915	2915	2915	10
245	20230620	151200	95963305	2930	2930	2930	2930	0
246	20230620	151100	95963305	2930	2930	2930	2930	0
247	20230620	151000	95963305	2930	2930	2930	2930	0
248	20230620	150900	95963305	2930	2930	2930	2930	0
249	20230620	150800	95963305	2930	2930	2930	2930	0
250	20230620	150700	95963305	2930	2930	2930	2930	0
251	20230620	150600	95963305	2930	2930	2930	2930	0
252	20230620	150500	95963305	2930	2930	2930	2930	0
253	20230620	150400	95963305	2930	2930	2930	2930	0
254	20230620	150300	95963305	2930	2930	2930	2930	3
255	20230620	150200	95954515	2930	2930	2930	2930	1
256	20230620	150100	95951585	2915	2935	2935	2910	2663
257	20230620	150000	88182915	2935	2940	2940	2935	83
258	20230620	145900	87938910	2935	2935	2935	2935	0
259	20230620	145800	87938910	2935	2935	2935	2935	0
260	20230620	145700	87938910	2935	2935	2935	2935	0
261	20230620	145600	87938910	2935	2935	2935	2935	0
262	20230620	145500	87938910	2935	2935	2935	2935	0
263	20230620	145400	87938910	2935	2935	2935	2935	0
264	20230620	145300	87938910	2935	2935	2935	2935	0
265	20230620	145200	87938910	2935	2935	2935	2935	0
266	20230620	145100	87938910	2935	2935	2935	2935	0
267	20230620	145000	87938910	2935	2935	2935	2935	0
268	20230620	144900	87938910	2935	2935	2935	2935	0
269	20230620	144800	87938910	2935	2940	2940	2935	3
270	20230620	144700	87930095	2940	2940	2940	2940	0
271	20230620	144600	87930095	2940	2940	2940	2940	0
272	20230620	144500	87930095	2940	2940	2940	2940	0
273	20230620	144400	87930095	2940	2940	2940	2940	0
274	20230620	144300	87930095	2940	2940	2940	2940	0
275	20230620	144200	87930095	2940	2940	2940	2940	0
276	20230620	144100	87930095	2940	2940	2940	2940	0
277	20230620	144000	87930095	2940	2940	2940	2940	10
278	20230620	143900	87900695	2940	2940	2940	2940	1
279	20230620	143800	87897755	2935	2935	2935	2935	1
280	20230620	143700	87894820	2940	2940	2940	2940	1
281	20230620	143600	87891880	2940	2940	2940	2940	5
282	20230620	143500	87877180	2940	2940	2940	2940	0
283	20230620	143400	87877180	2940	2940	2940	2940	0
284	20230620	143300	87877180	2940	2940	2940	2940	0
285	20230620	143200	87877180	2940	2940	2940	2940	0
286	20230620	143100	87877180	2940	2940	2940	2940	0
287	20230620	143000	87877180	2940	2940	2940	2940	0
288	20230620	142900	87877180	2940	2940	2940	2940	0
289	20230620	142800	87877180	2940	2940	2940	2940	0
290	20230620	142700	87877180	2940	2940	2940	2940	0
291	20230620	142600	87877180	2940	2940	2940	2940	0
292	20230620	142500	87877180	2940	2940	2940	2940	0
293	20230620	142400	87877180	2940	2940	2940	2940	0
294	20230620	142300	87877180	2940	2940	2940	2940	100
295	20230620	142200	87583180	2945	2945	2945	2945	0
296	20230620	142100	87583180	2945	2945	2945	2945	0
297	20230620	142000	87583180	2945	2945	2945	2945	1
298	20230620	141900	87580235	2945	2945	2945	2945	0
299	20230620	141800	87580235	2945	2945	2945	2945	0
300	20230620	141700	87580235	2945	2945	2945	2945	0
301	20230620	141600	87580235	2945	2945	2945	2945	0
302	20230620	141500	87580235	2945	2945	2945	2945	0
303	20230620	141400	87580235	2945	2945	2945	2945	0
304	20230620	141300	87580235	2945	2945	2945	2945	0
305	20230620	141200	87580235	2945	2945	2945	2945	0
306	20230620	141100	87580235	2945	2945	2945	2945	0
307	20230620	141000	87580235	2945	2945	2945	2945	0
308	20230620	140900	87580235	2945	2945	2945	2945	0
309	20230620	140800	87580235	2945	2945	2945	2945	0
310	20230620	140700	87580235	2945	2945	2945	2945	0
311	20230620	140600	87580235	2945	2945	2945	2945	0
312	20230620	140500	87580235	2945	2945	2945	2945	0
313	20230620	140400	87580235	2945	2945	2945	2945	0
314	20230620	140300	87580235	2945	2945	2945	2945	0
315	20230620	140200	87580235	2945	2945	2945	2945	0
316	20230620	140100	87580235	2945	2945	2945	2945	0
317	20230620	140000	87580235	2945	2945	2945	2945	0
318	20230620	135900	87580235	2945	2945	2945	2945	0
319	20230620	135800	87580235	2945	2945	2945	2945	0
320	20230620	135700	87580235	2945	2945	2945	2945	0
321	20230620	135600	87580235	2945	2945	2945	2945	0
322	20230620	135500	87580235	2945	2945	2945	2945	0
323	20230620	135400	87580235	2945	2940	2945	2935	139
324	20230620	135300	87171520	2950	2950	2950	2950	1
325	20230620	135200	87168570	2935	2935	2935	2935	0
326	20230620	135100	87168570	2935	2935	2935	2935	0
327	20230620	135000	87168570	2935	2935	2935	2935	0
328	20230620	134900	87168570	2935	2935	2935	2935	0
329	20230620	134800	87168570	2935	2935	2935	2935	0
330	20230620	134700	87168570	2935	2935	2935	2935	0
331	20230620	134600	87168570	2935	2935	2935	2935	0
332	20230620	134500	87168570	2935	2935	2935	2935	0
333	20230620	134400	87168570	2935	2935	2935	2935	0
334	20230620	134300	87168570	2935	2935	2935	2935	0
335	20230620	134200	87168570	2935	2935	2935	2935	0
336	20230620	134100	87168570	2935	2935	2935	2935	0
337	20230620	134000	87168570	2935	2935	2935	2935	0
338	20230620	133900	87168570	2935	2935	2935	2935	0
339	20230620	133800	87168570	2935	2935	2935	2935	3
340	20230620	133700	87159765	2935	2935	2935	2935	0
341	20230620	133600	87159765	2935	2935	2935	2935	0
342	20230620	133500	87159765	2935	2935	2935	2935	0
343	20230620	133400	87159765	2935	2935	2935	2935	0
344	20230620	133300	87159765	2935	2935	2935	2935	0
345	20230620	133200	87159765	2935	2935	2935	2935	0
346	20230620	133100	87159765	2935	2935	2935	2935	0
347	20230620	133000	87159765	2935	2935	2935	2935	0
348	20230620	132900	87159765	2935	2935	2935	2935	0
349	20230620	132800	87159765	2935	2935	2935	2935	0
350	20230620	132700	87159765	2935	2935	2935	2935	0
351	20230620	132600	87159765	2935	2935	2935	2935	0
352	20230620	132500	87159765	2935	2935	2935	2935	0
353	20230620	132400	87159765	2935	2935	2935	2935	0
354	20230620	132300	87159765	2935	2950	2950	2935	2263
355	20230620	132200	80488265	2950	2950	2950	2950	0
356	20230620	132100	80488265	2950	2950	2950	2950	0
357	20230620	132000	80488265	2950	2950	2950	2950	0
358	20230620	131900	80488265	2950	2950	2950	2950	0
359	20230620	131800	80488265	2950	2950	2950	2950	0
360	20230620	131700	80488265	2950	2950	2950	2950	249
361	20230620	131600	79753715	2955	2955	2955	2955	0
362	20230620	131500	79753715	2955	2955	2955	2955	0
363	20230620	131400	79753715	2955	2955	2955	2955	0
364	20230620	131300	79753715	2955	2955	2955	2955	0
365	20230620	131200	79753715	2955	2955	2955	2955	0
366	20230620	131100	79753715	2955	2955	2955	2955	0
367	20230620	131000	79753715	2955	2955	2955	2955	0
368	20230620	130900	79753715	2955	2955	2955	2955	0
369	20230620	130800	79753715	2955	2955	2955	2955	2
370	20230620	130700	79747805	2950	2950	2950	2950	0
371	20230620	130600	79747805	2950	2950	2950	2950	0
372	20230620	130500	79747805	2950	2950	2950	2950	7
373	20230620	130400	79727155	2960	2960	2960	2960	0
374	20230620	130300	79727155	2960	2960	2960	2960	0
375	20230620	130200	79727155	2960	2960	2960	2960	0
376	20230620	130100	79727155	2960	2960	2960	2960	0
377	20230620	130000	79727155	2960	2960	2960	2960	1
378	20230620	125900	79724195	2955	2955	2955	2955	0
379	20230620	125800	79724195	2955	2955	2955	2955	0
380	20230620	125700	79724195	2955	2955	2955	2955	0
381	20230620	125600	79724195	2955	2955	2955	2955	0
382	20230620	125500	79724195	2955	2955	2955	2955	40
383	20230620	125400	79605995	2960	2960	2960	2960	0
384	20230620	125300	79605995	2960	2960	2960	2960	0
385	20230620	125200	79605995	2960	2960	2960	2960	0
386	20230620	125100	79605995	2960	2960	2960	2960	0
387	20230620	125000	79605995	2960	2960	2960	2960	1
388	20230620	124900	79603035	2960	2960	2960	2960	33
389	20230620	124800	79505355	2960	2960	2960	2960	0
390	20230620	124700	79505355	2960	2960	2960	2960	0
391	20230620	124600	79505355	2960	2960	2960	2960	0
392	20230620	124500	79505355	2960	2960	2960	2960	0
393	20230620	124400	79505355	2960	2960	2960	2960	152
394	20230620	124300	79055435	2960	2960	2960	2960	0
395	20230620	124200	79055435	2960	2960	2960	2960	0
396	20230620	124100	79055435	2960	2960	2960	2960	0
397	20230620	124000	79055435	2960	2960	2960	2960	0
398	20230620	123900	79055435	2960	2960	2960	2960	0
399	20230620	123800	79055435	2960	2960	2960	2960	0
400	20230620	123700	79055435	2960	2960	2960	2960	0
401	20230620	123600	79055435	2960	2960	2960	2960	0
402	20230620	123500	79055435	2960	2960	2960	2960	0
403	20230620	123400	79055435	2960	2960	2960	2960	0
404	20230620	123300	79055435	2960	2960	2960	2960	4
405	20230620	123200	79043595	2935	2960	2960	2935	1156
406	20230620	123100	75626535	2960	2970	2970	2960	1692
407	20230620	123000	70603445	2970	2980	2980	2970	18
408	20230620	122900	70549965	2980	2975	2980	2970	514
409	20230620	122800	69020305	2970	2960	2970	2960	472
410	20230620	122700	67618525	2965	2945	2975	2945	1220
411	20230620	122600	64008985	2935	2935	2935	2935	0
412	20230620	122500	64008985	2935	2935	2935	2935	0
413	20230620	122400	64008985	2935	2935	2935	2935	0
414	20230620	122300	64008985	2935	2935	2935	2935	0
415	20230620	122200	64008985	2935	2935	2935	2935	0
416	20230620	122100	64008985	2935	2945	2945	2935	402
417	20230620	122000	62825685	2945	2950	2950	2945	429
418	20230620	121900	61560330	2950	2950	2950	2950	3
419	20230620	121800	61551480	2950	2950	2950	2950	0
420	20230620	121700	61551480	2950	2950	2950	2950	0
421	20230620	121600	61551480	2950	2950	2950	2950	0
422	20230620	121500	61551480	2950	2950	2950	2950	0
423	20230620	121400	61551480	2950	2950	2950	2950	2
424	20230620	121300	61545580	2955	2955	2955	2955	0
425	20230620	121200	61545580	2955	2955	2955	2955	0
426	20230620	121100	61545580	2955	2955	2955	2955	0
427	20230620	121000	61545580	2955	2955	2955	2955	0
428	20230620	120900	61545580	2955	2955	2955	2955	0
429	20230620	120800	61545580	2955	2955	2955	2955	0
430	20230620	120700	61545580	2955	2955	2955	2955	0
431	20230620	120600	61545580	2955	2955	2955	2955	0
432	20230620	120500	61545580	2955	2955	2955	2955	0
433	20230620	120400	61545580	2955	2950	2955	2950	102
434	20230620	120300	61244640	2945	2945	2945	2945	0
435	20230620	120200	61244640	2945	2945	2945	2945	0
436	20230620	120100	61244640	2945	2945	2945	2945	0
437	20230620	120000	61244640	2945	2945	2945	2945	0
438	20230620	115900	61244640	2945	2945	2945	2945	0
439	20230620	115800	61244640	2945	2945	2945	2945	0
440	20230620	115700	61244640	2945	2945	2945	2945	0
441	20230620	115600	61244640	2945	2945	2945	2945	0
442	20230620	115500	61244640	2945	2945	2945	2945	0
443	20230620	115400	61244640	2945	2945	2945	2945	0
444	20230620	115300	61244640	2945	2945	2945	2945	0
445	20230620	115200	61244640	2945	2945	2945	2945	0
446	20230620	115100	61244640	2945	2945	2945	2945	0
447	20230620	115000	61244640	2945	2945	2945	2945	0
448	20230620	114900	61244640	2945	2945	2945	2945	0
449	20230620	114800	61244640	2945	2945	2945	2945	0
450	20230620	114700	61244640	2945	2945	2945	2945	0
451	20230620	114600	61244640	2945	2945	2945	2945	0
452	20230620	114500	61244640	2945	2945	2945	2945	0
453	20230620	114400	61244640	2945	2945	2945	2945	0
454	20230620	114300	61244640	2945	2945	2945	2945	38
455	20230620	114200	61132730	2945	2945	2945	2945	0
456	20230620	114100	61132730	2945	2945	2945	2945	0
457	20230620	114000	61132730	2945	2945	2945	2945	0
458	20230620	113900	61132730	2945	2945	2945	2945	0
459	20230620	113800	61132730	2945	2945	2945	2945	0
460	20230620	113700	61132730	2945	2945	2945	2945	0
461	20230620	113600	61132730	2945	2945	2945	2945	0
462	20230620	113500	61132730	2945	2945	2945	2945	0
463	20230620	113400	61132730	2945	2945	2945	2945	3
464	20230620	113300	61123895	2945	2950	2950	2945	11
465	20230620	113200	61091475	2945	2945	2945	2945	0
466	20230620	113100	61091475	2945	2945	2945	2945	0
467	20230620	113000	61091475	2945	2945	2945	2945	0
468	20230620	112900	61091475	2945	2945	2945	2945	0
469	20230620	112800	61091475	2945	2945	2945	2945	0
470	20230620	112700	61091475	2945	2945	2945	2945	0
471	20230620	112600	61091475	2945	2945	2945	2945	4
472	20230620	112500	61079695	2945	2945	2945	2945	0
473	20230620	112400	61079695	2945	2945	2945	2945	0
474	20230620	112300	61079695	2945	2945	2945	2945	0
475	20230620	112200	61079695	2945	2945	2945	2945	0
476	20230620	112100	61079695	2945	2945	2945	2945	0
477	20230620	112000	61079695	2945	2945	2945	2945	0
478	20230620	111900	61079695	2945	2945	2945	2945	0
479	20230620	111800	61079695	2945	2940	2945	2940	528
480	20230620	111700	59525565	2940	2940	2940	2940	0
481	20230620	111600	59525565	2940	2940	2940	2940	0
482	20230620	111500	59525565	2940	2940	2940	2940	0
483	20230620	111400	59525565	2940	2940	2940	2940	1
484	20230620	111300	59522625	2940	2940	2940	2940	0
485	20230620	111200	59522625	2940	2940	2940	2940	0
486	20230620	111100	59522625	2940	2940	2940	2940	0
487	20230620	111000	59522625	2940	2940	2940	2940	0
488	20230620	110900	59522625	2940	2940	2940	2940	15
489	20230620	110800	59478525	2940	2940	2940	2940	0
490	20230620	110700	59478525	2940	2940	2940	2940	0
491	20230620	110600	59478525	2940	2940	2940	2940	0
492	20230620	110500	59478525	2940	2940	2940	2940	0
493	20230620	110400	59478525	2940	2940	2940	2940	0
494	20230620	110300	59478525	2940	2940	2940	2940	0
495	20230620	110200	59478525	2940	2940	2940	2940	0
496	20230620	110100	59478525	2940	2945	2945	2940	17
497	20230620	110000	59428470	2945	2945	2945	2945	2
498	20230620	105900	59422580	2935	2935	2935	2935	0
499	20230620	105800	59422580	2935	2935	2935	2935	0
500	20230620	105700	59422580	2935	2935	2935	2935	0
501	20230620	105600	59422580	2935	2935	2935	2935	0
502	20230620	105500	59422580	2935	2935	2935	2935	0
503	20230620	105400	59422580	2935	2935	2935	2935	0
504	20230620	105300	59422580	2935	2935	2935	2935	0
505	20230620	105200	59422580	2935	2935	2935	2935	0
506	20230620	105100	59422580	2935	2935	2935	2935	0
507	20230620	105000	59422580	2935	2935	2935	2935	0
508	20230620	104900	59422580	2935	2935	2935	2935	0
509	20230620	104800	59422580	2935	2935	2935	2935	0
510	20230620	104700	59422580	2935	2940	2940	2935	393
511	20230620	104600	58268090	2935	2935	2935	2935	0
512	20230620	104500	58268090	2935	2935	2935	2935	0
513	20230620	104400	58268090	2935	2935	2935	2935	0
514	20230620	104300	58268090	2935	2935	2935	2935	0
515	20230620	104200	58268090	2935	2935	2935	2935	0
516	20230620	104100	58268090	2935	2935	2935	2935	0
517	20230620	104000	58268090	2935	2935	2935	2935	0
518	20230620	103900	58268090	2935	2935	2935	2935	0
519	20230620	103800	58268090	2935	2945	2945	2935	1205
520	20230620	103700	54720770	2940	2945	2945	2940	281
521	20230620	103600	53893630	2945	2945	2945	2945	0
522	20230620	103500	53893630	2945	2945	2945	2945	372
523	20230620	103400	52798090	2945	2945	2945	2945	0
524	20230620	103300	52798090	2945	2945	2945	2945	0
525	20230620	103200	52798090	2945	2945	2945	2945	0
526	20230620	103100	52798090	2945	2945	2945	2945	198
527	20230620	103000	52214980	2945	2945	2945	2945	0
528	20230620	102900	52214980	2945	2940	2945	2940	435
529	20230620	102800	50934430	2940	2940	2940	2940	200
530	20230620	102700	50346430	2940	2940	2940	2940	0
531	20230620	102600	50346430	2940	2940	2940	2940	0
532	20230620	102500	50346430	2940	2940	2940	2940	0
533	20230620	102400	50346430	2940	2940	2940	2940	0
534	20230620	102300	50346430	2940	2940	2940	2940	6
535	20230620	102200	50328790	2935	2935	2935	2935	0
536	20230620	102100	50328790	2935	2935	2935	2935	0
537	20230620	102000	50328790	2935	2935	2935	2935	0
538	20230620	101900	50328790	2935	2935	2935	2935	0
539	20230620	101800	50328790	2935	2935	2935	2935	0
540	20230620	101700	50328790	2935	2935	2935	2935	0
541	20230620	101600	50328790	2935	2935	2935	2935	0
542	20230620	101500	50328790	2935	2935	2935	2935	0
543	20230620	101400	50328790	2935	2935	2935	2935	0
544	20230620	101300	50328790	2935	2935	2935	2935	0
545	20230620	101200	50328790	2935	2935	2935	2935	0
546	20230620	101100	50328790	2935	2935	2935	2935	71
547	20230620	101000	50120405	2945	2945	2945	2945	50
548	20230620	100900	49973155	2940	2940	2940	2940	247
549	20230620	100800	49246975	2945	2940	2945	2940	318
550	20230620	100700	48312050	2935	2935	2935	2935	0
551	20230620	100600	48312050	2935	2935	2935	2935	0
552	20230620	100500	48312050	2935	2935	2935	2935	0
553	20230620	100400	48312050	2935	2935	2935	2935	5
554	20230620	100300	48297375	2935	2935	2935	2935	60
555	20230620	100200	48121275	2930	2930	2930	2930	50
556	20230620	100100	47974775	2925	2925	2925	2925	4
557	20230620	100000	47963075	2915	2915	2915	2915	0
558	20230620	095900	47963075	2915	2915	2915	2915	0
559	20230620	095800	47963075	2915	2915	2915	2915	0
560	20230620	095700	47963075	2915	2920	2920	2915	1032
561	20230620	095600	44949715	2910	2910	2910	2910	0
562	20230620	095500	44949715	2910	2910	2910	2910	0
563	20230620	095400	44949715	2910	2910	2910	2910	0
564	20230620	095300	44949715	2910	2910	2910	2910	10
565	20230620	095200	44920615	2910	2920	2920	2910	409
566	20230620	095100	43726845	2920	2920	2920	2920	0
567	20230620	095000	43726845	2920	2920	2920	2920	100
568	20230620	094900	43434845	2905	2905	2905	2905	0
569	20230620	094800	43434845	2905	2910	2910	2905	700
570	20230620	094700	41400575	2915	2915	2915	2915	0
571	20230620	094600	41400575	2915	2915	2915	2915	0
572	20230620	094500	41400575	2915	2915	2915	2915	5
573	20230620	094400	41386000	2915	2915	2915	2915	45
574	20230620	094300	41254825	2910	2910	2910	2910	4
575	20230620	094200	41243185	2905	2905	2905	2905	140
576	20230620	094100	40836485	2905	2905	2905	2905	0
577	20230620	094000	40836485	2905	2905	2905	2905	0
578	20230620	093900	40836485	2905	2905	2905	2905	0
579	20230620	093800	40836485	2905	2905	2905	2905	106
580	20230620	093700	40528555	2890	2890	2890	2890	0
581	20230620	093600	40528555	2890	2890	2890	2890	0
582	20230620	093500	40528555	2890	2890	2890	2890	0
583	20230620	093400	40528555	2890	2900	2900	2890	64
584	20230620	093300	40343155	2890	2890	2890	2890	0
585	20230620	093200	40343155	2890	2895	2895	2890	392
586	20230620	093100	39210225	2895	2895	2895	2895	77
587	20230620	093000	38987310	2900	2900	2900	2900	16
588	20230620	092900	38940910	2905	2905	2905	2905	0
589	20230620	092800	38940910	2905	2905	2905	2905	0
590	20230620	092700	38940910	2905	2905	2905	2905	0
591	20230620	092600	38940910	2905	2905	2905	2905	1
592	20230620	092500	38938005	2890	2900	2900	2880	2481
593	20230620	092400	31764450	2910	2920	2920	2890	2227
594	20230620	092300	25313630	2925	2925	2925	2925	0
595	20230620	092200	25313630	2925	2925	2925	2925	0
596	20230620	092100	25313630	2925	2925	2925	2925	1
597	20230620	092000	25310705	2920	2920	2920	2920	285
598	20230620	091900	24478505	2890	2915	2915	2890	2339
599	20230620	091800	17681175	2920	2920	2920	2920	20
600	20230620	091700	17622775	2920	2920	2920	2920	21
601	20230620	091600	17561455	2920	2920	2920	2920	22
602	20230620	091500	17497215	2910	2910	2910	2910	1161
603	20230620	091400	14118705	2910	2910	2910	2910	0
604	20230620	091300	14118705	2910	2910	2910	2910	37
605	20230620	091200	14011035	2910	2910	2910	2910	0
606	20230620	091100	14011035	2910	2910	2910	2910	590
607	20230620	091000	12294135	2910	2910	2910	2910	65
608	20230620	090900	12104985	2910	2935	2940	2905	3436
609	20230620	090800	2031390	2940	2940	2940	2940	0
610	20230620	090700	2031390	2940	2940	2940	2940	0
611	20230620	090600	2031390	2940	2940	2940	2940	0
612	20230620	090500	2031390	2940	2940	2940	2940	0
613	20230620	090400	2031390	2940	2940	2940	2940	0
614	20230620	090300	2031390	2940	2940	2940	2940	30
615	20230620	090200	1943190	2940	2940	2940	2940	44
616	20230620	090100	1813830	2935	2935	2935	2935	0
617	20230620	090000	1813830	2935	2935	2935	2935	618