KissMeData/067830/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204900	102773395	2810	2810	2810	2810	842
3	20230609	204800	102773395	2810	2810	2810	2810	0
4	20230609	204700	102773395	2810	2810	2810	2810	0
5	20230609	204600	102773395	2810	2810	2810	2810	0
6	20230609	204500	102773395	2810	2810	2810	2810	0
7	20230609	204400	102773395	2810	2810	2810	2810	0
8	20230609	204300	102773395	2810	2810	2810	2810	0
9	20230609	204200	102773395	2810	2810	2810	2810	0
10	20230609	204100	102773395	2810	2810	2810	2810	0
11	20230609	204000	102773395	2810	2810	2810	2810	0
12	20230609	203900	102773395	2810	2810	2810	2810	0
13	20230609	203800	102773395	2810	2810	2810	2810	0
14	20230609	203700	102773395	2810	2810	2810	2810	0
15	20230609	203600	102773395	2810	2810	2810	2810	0
16	20230609	203500	102773395	2810	2810	2810	2810	0
17	20230609	203400	102773395	2810	2810	2810	2810	0
18	20230609	203300	102773395	2810	2810	2810	2810	0
19	20230609	203200	102773395	2810	2810	2810	2810	0
20	20230609	203100	102773395	2810	2810	2810	2810	0
21	20230609	203000	102773395	2810	2810	2810	2810	0
22	20230609	202900	102773395	2810	2810	2810	2810	0
23	20230609	202800	102773395	2810	2810	2810	2810	0
24	20230609	202700	102773395	2810	2810	2810	2810	0
25	20230609	202600	102773395	2810	2810	2810	2810	0
26	20230609	202500	102773395	2810	2810	2810	2810	0
27	20230609	202400	102773395	2810	2810	2810	2810	0
28	20230609	202300	102773395	2810	2810	2810	2810	0
29	20230609	202200	102773395	2810	2810	2810	2810	0
30	20230609	202100	102773395	2810	2810	2810	2810	0
31	20230609	202000	102773395	2810	2810	2810	2810	0
32	20230609	201900	102773395	2810	2810	2810	2810	842
33	20230609	201800	102773395	2810	2810	2810	2810	0
34	20230609	201700	102773395	2810	2810	2810	2810	0
35	20230609	201600	102773395	2810	2810	2810	2810	0
36	20230609	201500	102773395	2810	2810	2810	2810	0
37	20230609	201400	102773395	2810	2810	2810	2810	0
38	20230609	201300	102773395	2810	2810	2810	2810	0
39	20230609	201200	102773395	2810	2810	2810	2810	0
40	20230609	201100	102773395	2810	2810	2810	2810	0
41	20230609	201000	102773395	2810	2810	2810	2810	0
42	20230609	200900	102773395	2810	2810	2810	2810	0
43	20230609	200800	102773395	2810	2810	2810	2810	0
44	20230609	200700	102773395	2810	2810	2810	2810	0
45	20230609	200600	102773395	2810	2810	2810	2810	0
46	20230609	200500	102773395	2810	2810	2810	2810	0
47	20230609	200400	102773395	2810	2810	2810	2810	0
48	20230609	200300	102773395	2810	2810	2810	2810	0
49	20230609	200200	102773395	2810	2810	2810	2810	0
50	20230609	200100	102773395	2810	2810	2810	2810	0
51	20230609	200000	102773395	2810	2810	2810	2810	0
52	20230609	195900	102773395	2810	2810	2810	2810	0
53	20230609	195800	102773395	2810	2810	2810	2810	0
54	20230609	195700	102773395	2810	2810	2810	2810	0
55	20230609	195600	102773395	2810	2810	2810	2810	0
56	20230609	195500	102773395	2810	2810	2810	2810	0
57	20230609	195400	102773395	2810	2810	2810	2810	0
58	20230609	195300	102773395	2810	2810	2810	2810	0
59	20230609	195200	102773395	2810	2810	2810	2810	0
60	20230609	195100	102773395	2810	2810	2810	2810	0
61	20230609	195000	102773395	2810	2810	2810	2810	0
62	20230609	194900	102773395	2810	2810	2810	2810	842
63	20230609	194800	102773395	2810	2810	2810	2810	0
64	20230609	194700	102773395	2810	2810	2810	2810	0
65	20230609	194600	102773395	2810	2810	2810	2810	0
66	20230609	194500	102773395	2810	2810	2810	2810	0
67	20230609	194400	102773395	2810	2810	2810	2810	0
68	20230609	194300	102773395	2810	2810	2810	2810	0
69	20230609	194200	102773395	2810	2810	2810	2810	0
70	20230609	194100	102773395	2810	2810	2810	2810	0
71	20230609	194000	102773395	2810	2810	2810	2810	0
72	20230609	193900	102773395	2810	2810	2810	2810	0
73	20230609	193800	102773395	2810	2810	2810	2810	0
74	20230609	193700	102773395	2810	2810	2810	2810	0
75	20230609	193600	102773395	2810	2810	2810	2810	0
76	20230609	193500	102773395	2810	2810	2810	2810	0
77	20230609	193400	102773395	2810	2810	2810	2810	0
78	20230609	193300	102773395	2810	2810	2810	2810	0
79	20230609	193200	102773395	2810	2810	2810	2810	0
80	20230609	193100	102773395	2810	2810	2810	2810	0
81	20230609	193000	102773395	2810	2810	2810	2810	0
82	20230609	192900	102773395	2810	2810	2810	2810	0
83	20230609	192800	102773395	2810	2810	2810	2810	0
84	20230609	192700	102773395	2810	2810	2810	2810	0
85	20230609	192600	102773395	2810	2810	2810	2810	0
86	20230609	192500	102773395	2810	2810	2810	2810	0
87	20230609	192400	102773395	2810	2810	2810	2810	0
88	20230609	192300	102773395	2810	2810	2810	2810	0
89	20230609	192200	102773395	2810	2810	2810	2810	0
90	20230609	192100	102773395	2810	2810	2810	2810	0
91	20230609	192000	102773395	2810	2810	2810	2810	0
92	20230609	191900	102773395	2810	2810	2810	2810	842
93	20230609	191800	102773395	2810	2810	2810	2810	0
94	20230609	191700	102773395	2810	2810	2810	2810	0
95	20230609	191600	102773395	2810	2810	2810	2810	0
96	20230609	191500	102773395	2810	2810	2810	2810	0
97	20230609	191400	102773395	2810	2810	2810	2810	0
98	20230609	191300	102773395	2810	2810	2810	2810	0
99	20230609	191200	102773395	2810	2810	2810	2810	0
100	20230609	191100	102773395	2810	2810	2810	2810	0
101	20230609	191000	102773395	2810	2810	2810	2810	0
102	20230609	190900	102773395	2810	2810	2810	2810	0
103	20230609	190800	102773395	2810	2810	2810	2810	0
104	20230609	190700	102773395	2810	2810	2810	2810	0
105	20230609	190600	102773395	2810	2810	2810	2810	0
106	20230609	190500	102773395	2810	2810	2810	2810	0
107	20230609	190400	102773395	2810	2810	2810	2810	0
108	20230609	190300	102773395	2810	2810	2810	2810	0
109	20230609	190200	102773395	2810	2810	2810	2810	0
110	20230609	190100	102773395	2810	2810	2810	2810	0
111	20230609	190000	102773395	2810	2810	2810	2810	0
112	20230609	185900	102773395	2810	2810	2810	2810	0
113	20230609	185800	102773395	2810	2810	2810	2810	0
114	20230609	185700	102773395	2810	2810	2810	2810	0
115	20230609	185600	102773395	2810	2810	2810	2810	0
116	20230609	185500	102773395	2810	2810	2810	2810	0
117	20230609	185400	102773395	2810	2810	2810	2810	0
118	20230609	185300	102773395	2810	2810	2810	2810	0
119	20230609	185200	102773395	2810	2810	2810	2810	0
120	20230609	185100	102773395	2810	2810	2810	2810	0
121	20230609	185000	102773395	2810	2810	2810	2810	0
122	20230609	184900	102773395	2810	2810	2810	2810	842
123	20230609	184800	102773395	2810	2810	2810	2810	0
124	20230609	184700	102773395	2810	2810	2810	2810	0
125	20230609	184600	102773395	2810	2810	2810	2810	0
126	20230609	184500	102773395	2810	2810	2810	2810	0
127	20230609	184400	102773395	2810	2810	2810	2810	0
128	20230609	184300	102773395	2810	2810	2810	2810	0
129	20230609	184200	102773395	2810	2810	2810	2810	0
130	20230609	184100	102773395	2810	2810	2810	2810	0
131	20230609	184000	102773395	2810	2810	2810	2810	0
132	20230609	183900	102773395	2810	2810	2810	2810	0
133	20230609	183800	102773395	2810	2810	2810	2810	0
134	20230609	183700	102773395	2810	2810	2810	2810	0
135	20230609	183600	102773395	2810	2810	2810	2810	0
136	20230609	183500	102773395	2810	2810	2810	2810	0
137	20230609	183400	102773395	2810	2810	2810	2810	0
138	20230609	183300	102773395	2810	2810	2810	2810	0
139	20230609	183200	102773395	2810	2810	2810	2810	0
140	20230609	183100	102773395	2810	2810	2810	2810	0
141	20230609	183000	102773395	2810	2810	2810	2810	0
142	20230609	182900	102773395	2810	2810	2810	2810	0
143	20230609	182800	102773395	2810	2810	2810	2810	0
144	20230609	182700	102773395	2810	2810	2810	2810	0
145	20230609	182600	102773395	2810	2810	2810	2810	0
146	20230609	182500	102773395	2810	2810	2810	2810	0
147	20230609	182400	102773395	2810	2810	2810	2810	0
148	20230609	182300	102773395	2810	2810	2810	2810	0
149	20230609	182200	102773395	2810	2810	2810	2810	0
150	20230609	182100	102773395	2810	2810	2810	2810	0
151	20230609	182000	102773395	2810	2810	2810	2810	0
152	20230609	181900	102773395	2810	2810	2810	2810	842
153	20230609	181800	102773395	2810	2810	2810	2810	0
154	20230609	181700	102773395	2810	2810	2810	2810	0
155	20230609	181600	102773395	2810	2810	2810	2810	0
156	20230609	181500	102773395	2810	2810	2810	2810	0
157	20230609	181400	102773395	2810	2810	2810	2810	0
158	20230609	181300	102773395	2810	2810	2810	2810	0
159	20230609	181200	102773395	2810	2810	2810	2810	0
160	20230609	181100	102773395	2810	2810	2810	2810	0
161	20230609	181000	102773395	2810	2810	2810	2810	0
162	20230609	180900	102773395	2810	2810	2810	2810	0
163	20230609	180800	102773395	2810	2810	2810	2810	0
164	20230609	180700	102773395	2810	2810	2810	2810	0
165	20230609	180600	102773395	2810	2810	2810	2810	0
166	20230609	180500	102773395	2810	2810	2810	2810	0
167	20230609	180400	102773395	2810	2810	2810	2810	0
168	20230609	180300	102773395	2810	2810	2810	2810	0
169	20230609	180200	102773395	2810	2810	2810	2810	0
170	20230609	180100	102773395	2810	2810	2810	2810	0
171	20230609	180000	102773395	2810	2810	2810	2810	0
172	20230609	175900	102773395	2810	2810	2810	2810	0
173	20230609	175800	102773395	2810	2810	2810	2810	0
174	20230609	175700	102773395	2810	2810	2810	2810	0
175	20230609	175600	102773395	2810	2810	2810	2810	0
176	20230609	175500	102773395	2810	2810	2810	2810	0
177	20230609	175400	102773395	2810	2810	2810	2810	0
178	20230609	175300	102773395	2810	2810	2810	2810	0
179	20230609	175200	102773395	2810	2810	2810	2810	0
180	20230609	175100	102773395	2810	2810	2810	2810	0
181	20230609	175000	102773395	2810	2810	2810	2810	0
182	20230609	174900	102773395	2810	2810	2810	2810	842
183	20230609	174800	102773395	2810	2810	2810	2810	0
184	20230609	174700	102773395	2810	2810	2810	2810	0
185	20230609	174600	102773395	2810	2810	2810	2810	0
186	20230609	174500	102773395	2810	2810	2810	2810	0
187	20230609	174400	102773395	2810	2810	2810	2810	0
188	20230609	174300	102773395	2810	2810	2810	2810	0
189	20230609	174200	102773395	2810	2810	2810	2810	0
190	20230609	174100	102773395	2810	2810	2810	2810	0
191	20230609	174000	102773395	2810	2810	2810	2810	0
192	20230609	173900	102773395	2810	2810	2810	2810	0
193	20230609	173800	102773395	2810	2810	2810	2810	0
194	20230609	173700	102773395	2810	2810	2810	2810	0
195	20230609	173600	102773395	2810	2810	2810	2810	0
196	20230609	173500	102773395	2810	2810	2810	2810	0
197	20230609	173400	102773395	2810	2810	2810	2810	0
198	20230609	173300	102773395	2810	2810	2810	2810	0
199	20230609	173200	102773395	2810	2810	2810	2810	0
200	20230609	173100	102773395	2810	2810	2810	2810	0
201	20230609	173000	102773395	2810	2810	2810	2810	0
202	20230609	172900	102773395	2810	2810	2810	2810	0
203	20230609	172800	102773395	2810	2810	2810	2810	0
204	20230609	172700	102773395	2810	2810	2810	2810	0
205	20230609	172600	102773395	2810	2810	2810	2810	0
206	20230609	172500	102773395	2810	2810	2810	2810	0
207	20230609	172400	102773395	2810	2810	2810	2810	0
208	20230609	172300	102773395	2810	2810	2810	2810	0
209	20230609	172200	102773395	2810	2810	2810	2810	0
210	20230609	172100	102773395	2810	2810	2810	2810	0
211	20230609	172000	102773395	2810	2810	2810	2810	0
212	20230609	171900	102773395	2810	2810	2810	2810	842
213	20230609	171800	102773395	2810	2810	2810	2810	0
214	20230609	171700	102773395	2810	2810	2810	2810	0
215	20230609	171600	102773395	2810	2810	2810	2810	0
216	20230609	171500	102773395	2810	2810	2810	2810	0
217	20230609	171400	102773395	2810	2810	2810	2810	0
218	20230609	171300	102773395	2810	2810	2810	2810	0
219	20230609	171200	102773395	2810	2810	2810	2810	0
220	20230609	171100	102773395	2810	2810	2810	2810	0
221	20230609	171000	102773395	2810	2810	2810	2810	0
222	20230609	170900	102773395	2810	2810	2810	2810	0
223	20230609	170800	102773395	2810	2810	2810	2810	0
224	20230609	170700	102773395	2810	2810	2810	2810	0
225	20230609	170600	102773395	2810	2810	2810	2810	0
226	20230609	170500	102773395	2810	2810	2810	2810	0
227	20230609	170400	102773395	2810	2810	2810	2810	0
228	20230609	170300	102773395	2810	2810	2810	2810	0
229	20230609	170200	102773395	2810	2810	2810	2810	0
230	20230609	170100	102773395	2810	2810	2810	2810	0
231	20230609	170000	102773395	2810	2810	2810	2810	0
232	20230609	165900	102773395	2810	2810	2810	2810	0
233	20230609	165800	102773395	2810	2810	2810	2810	0
234	20230609	165700	102773395	2810	2810	2810	2810	0
235	20230609	165600	102773395	2810	2810	2810	2810	0
236	20230609	165500	102773395	2810	2810	2810	2810	0
237	20230609	165400	102773395	2810	2810	2810	2810	0
238	20230609	165300	102773395	2810	2810	2810	2810	0
239	20230609	165200	102773395	2810	2810	2810	2810	0
240	20230609	165100	102773395	2810	2810	2810	2810	0
241	20230609	165000	102773395	2810	2810	2810	2810	0
242	20230609	164900	102773395	2810	2810	2810	2810	842
243	20230609	164800	102773395	2810	2810	2810	2810	0
244	20230609	164700	102773395	2810	2810	2810	2810	0
245	20230609	164600	102773395	2810	2810	2810	2810	0
246	20230609	164500	102773395	2810	2810	2810	2810	0
247	20230609	164400	102773395	2810	2810	2810	2810	0
248	20230609	164300	102773395	2810	2810	2810	2810	0
249	20230609	164200	102773395	2810	2810	2810	2810	0
250	20230609	164100	102773395	2810	2810	2810	2810	0
251	20230609	164000	102773395	2810	2810	2810	2810	0
252	20230609	163900	102773395	2810	2810	2810	2810	0
253	20230609	163800	102773395	2810	2810	2810	2810	0
254	20230609	163700	102773395	2810	2810	2810	2810	0
255	20230609	163600	102773395	2810	2810	2810	2810	0
256	20230609	163500	102773395	2810	2810	2810	2810	0
257	20230609	163400	102773395	2810	2810	2810	2810	0
258	20230609	163300	102773395	2810	2810	2810	2810	0
259	20230609	163200	102773395	2810	2810	2810	2810	0
260	20230609	163100	102773395	2810	2810	2810	2810	0
261	20230609	163000	102773395	2810	2810	2810	2810	0
262	20230609	162900	102773395	2810	2810	2810	2810	0
263	20230609	162800	102773395	2810	2810	2810	2810	0
264	20230609	162700	102773395	2810	2810	2810	2810	0
265	20230609	162600	102773395	2810	2810	2810	2810	0
266	20230609	162500	102773395	2810	2810	2810	2810	0
267	20230609	162400	102773395	2810	2810	2810	2810	0
268	20230609	162300	102773395	2810	2810	2810	2810	0
269	20230609	162200	102773395	2810	2810	2810	2810	0
270	20230609	162100	102773395	2810	2810	2810	2810	0
271	20230609	162000	102773395	2810	2810	2810	2810	0
272	20230609	161900	102773395	2810	2810	2810	2810	842
273	20230609	161800	102773395	2810	2810	2810	2810	0
274	20230609	161700	102773395	2810	2810	2810	2810	0
275	20230609	161600	102773395	2810	2810	2810	2810	0
276	20230609	161500	102773395	2810	2810	2810	2810	0
277	20230609	161400	102773395	2810	2810	2810	2810	0
278	20230609	161300	102773395	2810	2810	2810	2810	0
279	20230609	161200	102773395	2810	2810	2810	2810	0
280	20230609	161100	102773395	2810	2810	2810	2810	0
281	20230609	161000	102773395	2810	2810	2810	2810	0
282	20230609	160900	102773395	2810	2810	2810	2810	0
283	20230609	160800	102773395	2810	2810	2810	2810	0
284	20230609	160700	102773395	2810	2810	2810	2810	0
285	20230609	160600	102773395	2810	2810	2810	2810	0
286	20230609	160500	102773395	2810	2810	2810	2810	0
287	20230609	160400	102773395	2810	2810	2810	2810	0
288	20230609	160300	102773395	2810	2810	2810	2810	0
289	20230609	160200	102773395	2810	2810	2810	2810	0
290	20230609	160100	102773395	2810	2810	2810	2810	0
291	20230609	160000	102773395	2810	2810	2810	2810	0
292	20230609	155900	102773395	2810	2810	2810	2810	0
293	20230609	155800	102773395	2810	2810	2810	2810	0
294	20230609	155700	102773395	2810	2810	2810	2810	0
295	20230609	155600	102773395	2810	2810	2810	2810	0
296	20230609	155500	102773395	2810	2810	2810	2810	0
297	20230609	155400	102773395	2810	2810	2810	2810	0
298	20230609	155300	102773395	2810	2810	2810	2810	0
299	20230609	155200	102773395	2810	2810	2810	2810	0
300	20230609	155100	102773395	2810	2810	2810	2810	0
301	20230609	155000	102773395	2810	2810	2810	2810	0
302	20230609	154900	102773395	2810	2810	2810	2810	842
303	20230609	154800	102773395	2810	2810	2810	2810	0
304	20230609	154700	102773395	2810	2810	2810	2810	0
305	20230609	154600	102773395	2810	2810	2810	2810	0
306	20230609	154500	102773395	2810	2810	2810	2810	0
307	20230609	154400	102773395	2810	2810	2810	2810	0
308	20230609	154300	102773395	2810	2810	2810	2810	0
309	20230609	154200	102773395	2810	2810	2810	2810	0
310	20230609	154100	102773395	2810	2810	2810	2810	0
311	20230609	154000	102773395	2810	2810	2810	2810	0
312	20230609	153900	102773395	2810	2810	2810	2810	0
313	20230609	153800	102773395	2810	2810	2810	2810	0
314	20230609	153700	102773395	2810	2810	2810	2810	0
315	20230609	153600	102773395	2810	2810	2810	2810	0
316	20230609	153500	102773395	2810	2810	2810	2810	0
317	20230609	153400	102773395	2810	2810	2810	2810	0
318	20230609	153300	102773395	2810	2810	2810	2810	0
319	20230609	153200	102773395	2810	2810	2810	2810	0
320	20230609	153100	102773395	2810	2810	2810	2810	0
321	20230609	153000	102773395	2810	2810	2810	2810	842
322	20230609	152900	100407375	2810	2810	2810	2810	0
323	20230609	152800	100407375	2810	2810	2810	2810	0
324	20230609	152700	100407375	2810	2810	2810	2810	0
325	20230609	152600	100407375	2810	2810	2810	2810	0
326	20230609	152500	100407375	2810	2810	2810	2810	0
327	20230609	152400	100407375	2810	2810	2810	2810	0
328	20230609	152300	100407375	2810	2810	2810	2810	0
329	20230609	152200	100407375	2810	2810	2810	2810	0
330	20230609	152100	100407375	2810	2810	2810	2810	0
331	20230609	152000	100407375	2810	2810	2810	2810	0
332	20230609	151900	100407375	2810	2810	2810	2810	10
333	20230609	151800	100379275	2795	2795	2795	2795	95
334	20230609	151700	100113750	2795	2795	2795	2795	108
335	20230609	151600	99811890	2795	2795	2795	2795	387
336	20230609	151500	98730225	2795	2795	2795	2795	0
337	20230609	151400	98730225	2795	2795	2795	2795	0
338	20230609	151300	98730225	2795	2795	2805	2795	31
339	20230609	151200	98643570	2810	2800	2810	2800	1000
340	20230609	151100	95833745	2795	2795	2795	2795	20
341	20230609	151000	95777845	2795	2795	2795	2795	0
342	20230609	150900	95777845	2795	2800	2800	2795	174
343	20230609	150800	95291090	2795	2795	2795	2795	20
344	20230609	150700	95235190	2795	2795	2795	2795	0
345	20230609	150600	95235190	2795	2795	2795	2795	20
346	20230609	150500	95179290	2795	2800	2800	2795	11
347	20230609	150400	95148540	2810	2800	2810	2800	3
348	20230609	150300	95140130	2795	2795	2795	2795	98
349	20230609	150200	94866220	2795	2795	2795	2795	0
350	20230609	150100	94866220	2795	2795	2800	2795	65
351	20230609	150000	94684370	2795	2795	2795	2795	0
352	20230609	145900	94684370	2795	2795	2795	2795	0
353	20230609	145800	94684370	2795	2795	2795	2795	20
354	20230609	145700	94628470	2795	2800	2800	2795	91
355	20230609	145600	94374120	2795	2795	2795	2795	20
356	20230609	145500	94318220	2810	2795	2810	2795	1017
357	20230609	145400	91463875	2790	2790	2790	2790	0
358	20230609	145300	91463875	2790	2790	2790	2790	125
359	20230609	145200	91115125	2790	2790	2790	2790	0
360	20230609	145100	91115125	2790	2790	2790	2790	20
361	20230609	145000	91059325	2790	2790	2790	2790	0
362	20230609	144900	91059325	2790	2790	2790	2790	90
363	20230609	144800	90808225	2790	2795	2795	2790	63
364	20230609	144700	90632240	2795	2795	2795	2795	36
365	20230609	144600	90531620	2790	2790	2790	2790	20
366	20230609	144500	90475820	2790	2790	2790	2790	105
367	20230609	144400	90182870	2790	2790	2790	2790	0
368	20230609	144300	90182870	2790	2790	2790	2790	20
369	20230609	144200	90127070	2790	2790	2790	2790	0
370	20230609	144100	90127070	2790	2790	2790	2790	125
371	20230609	144000	89778320	2785	2785	2785	2785	0
372	20230609	143900	89778320	2785	2785	2785	2785	0
373	20230609	143800	89778320	2785	2790	2790	2785	30
374	20230609	143700	89694720	2785	2785	2785	2785	25
375	20230609	143600	89625095	2785	2790	2790	2785	4125
376	20230609	143500	78130935	2790	2790	2790	2790	0
377	20230609	143400	78130935	2790	2790	2790	2790	0
378	20230609	143300	78130935	2790	2790	2790	2790	128
379	20230609	143200	77773815	2790	2790	2790	2790	0
380	20230609	143100	77773815	2790	2790	2790	2790	21
381	20230609	143000	77715225	2790	2790	2790	2790	0
382	20230609	142900	77715225	2790	2790	2790	2790	105
383	20230609	142800	77422275	2790	2790	2790	2790	21
384	20230609	142700	77363685	2790	2790	2790	2790	0
385	20230609	142600	77363685	2790	2790	2790	2790	21
386	20230609	142500	77305095	2790	2790	2790	2790	106
387	20230609	142400	77009355	2790	2790	2790	2790	0
388	20230609	142300	77009355	2790	2790	2790	2790	21
389	20230609	142200	76950765	2790	2790	2790	2790	0
390	20230609	142100	76950765	2790	2790	2790	2790	128
391	20230609	142000	76593645	2790	2790	2790	2790	0
392	20230609	141900	76593645	2790	2790	2790	2790	21
393	20230609	141800	76535055	2790	2790	2790	2790	0
394	20230609	141700	76535055	2790	2790	2790	2790	0
395	20230609	141600	76535055	2790	2795	2810	2790	521
396	20230609	141500	75071725	2790	2790	2790	2790	0
397	20230609	141400	75071725	2790	2790	2790	2790	21
398	20230609	141300	75013135	2790	2790	2790	2790	106
399	20230609	141200	74717395	2790	2790	2790	2790	0
400	20230609	141100	74717395	2790	2790	2790	2790	21
401	20230609	141000	74658805	2790	2790	2790	2790	0
402	20230609	140900	74658805	2790	2790	2790	2790	31
403	20230609	140800	74572315	2790	2790	2790	2790	96
404	20230609	140700	74304475	2790	2790	2790	2790	0
405	20230609	140600	74304475	2790	2785	2790	2785	38
406	20230609	140500	74198560	2785	2785	2785	2785	0
407	20230609	140400	74198560	2785	2785	2785	2785	127
408	20230609	140300	73844865	2785	2785	2785	2785	0
409	20230609	140200	73844865	2785	2785	2785	2785	3
410	20230609	140100	73836510	2785	2785	2785	2785	21
411	20230609	140000	73778025	2785	2785	2785	2785	105
412	20230609	135900	73485600	2785	2785	2785	2785	21
413	20230609	135800	73427115	2785	2785	2785	2785	0
414	20230609	135700	73427115	2785	2785	2785	2785	0
415	20230609	135600	73427115	2785	2785	2790	2785	111
416	20230609	135500	73117975	2790	2790	2790	2790	16
417	20230609	135400	73073335	2785	2785	2785	2785	21
418	20230609	135300	73014850	2785	2785	2785	2785	60
419	20230609	135200	72847750	2785	2790	2790	2785	91
420	20230609	135100	72594310	2790	2785	2790	2785	32
421	20230609	135000	72505135	2790	2790	2790	2790	0
422	20230609	134900	72505135	2790	2785	2790	2785	81
423	20230609	134800	72279250	2785	2785	2785	2785	105
424	20230609	134700	71986825	2785	2785	2785	2785	0
425	20230609	134600	71986825	2785	2785	2785	2785	21
426	20230609	134500	71928340	2790	2790	2790	2790	0
427	20230609	134400	71928340	2790	2785	2790	2785	129
428	20230609	134300	71569070	2785	2785	2785	2785	0
429	20230609	134200	71569070	2785	2785	2785	2785	0
430	20230609	134100	71569070	2785	2785	2785	2785	21
431	20230609	134000	71510585	2785	2790	2790	2785	17
432	20230609	133900	71463205	2800	2790	2800	2790	36
433	20230609	133800	71362635	2790	2790	2790	2790	0
434	20230609	133700	71362635	2790	2790	2790	2790	0
435	20230609	133600	71362635	2790	2790	2790	2790	126
436	20230609	133500	71011095	2790	2790	2790	2790	0
437	20230609	133400	71011095	2790	2790	2790	2790	21
438	20230609	133300	70952505	2790	2790	2790	2790	11
439	20230609	133200	70921815	2790	2790	2790	2790	98
440	20230609	133100	70648395	2790	2790	2790	2790	21
441	20230609	133000	70589805	2795	2795	2795	2795	0
442	20230609	132900	70589805	2795	2790	2795	2790	22
443	20230609	132800	70528420	2790	2790	2790	2790	106
444	20230609	132700	70232680	2790	2790	2790	2790	0
445	20230609	132600	70232680	2790	2790	2790	2790	21
446	20230609	132500	70174090	2790	2790	2790	2790	0
447	20230609	132400	70174090	2790	2790	2790	2790	127
448	20230609	132300	69819760	2790	2790	2790	2790	0
449	20230609	132200	69819760	2790	2790	2790	2790	21
450	20230609	132100	69761170	2795	2795	2795	2795	1
451	20230609	132000	69758375	2790	2790	2790	2790	107
452	20230609	131900	69459845	2790	2795	2795	2790	22
453	20230609	131800	69398460	2790	2790	2790	2790	0
454	20230609	131700	69398460	2790	2790	2790	2790	21
455	20230609	131600	69339870	2790	2790	2790	2790	106
456	20230609	131500	69044130	2790	2790	2790	2790	0
457	20230609	131400	69044130	2790	2790	2790	2790	21
458	20230609	131300	68985540	2790	2790	2790	2790	0
459	20230609	131200	68985540	2790	2800	2800	2790	786
460	20230609	131100	66788670	2805	2805	2805	2805	0
461	20230609	131000	66788670	2805	2805	2805	2805	1
462	20230609	130900	66785865	2800	2800	2800	2800	21
463	20230609	130800	66727065	2795	2785	2795	2785	870
464	20230609	130700	64296560	2785	2785	2785	2785	21
465	20230609	130600	64238075	2785	2785	2785	2785	0
466	20230609	130500	64238075	2785	2785	2785	2785	0
467	20230609	130400	64238075	2785	2785	2785	2785	127
468	20230609	130300	63884380	2785	2785	2785	2785	0
469	20230609	130200	63884380	2785	2785	2785	2785	21
470	20230609	130100	63825895	2790	2790	2790	2790	1
471	20230609	130000	63823105	2785	2785	2785	2785	104
472	20230609	125900	63533465	2785	2785	2785	2785	21
473	20230609	125800	63474980	2790	2790	2790	2790	0
474	20230609	125700	63474980	2790	2790	2790	2790	4
475	20230609	125600	63463820	2790	2790	2790	2790	8
476	20230609	125500	63441500	2790	2790	2790	2790	0
477	20230609	125400	63441500	2790	2790	2790	2790	15
478	20230609	125300	63399650	2790	2790	2790	2790	0
479	20230609	125200	63399650	2790	2790	2790	2790	21
480	20230609	125100	63341060	2790	2790	2790	2790	0
481	20230609	125000	63341060	2790	2790	2790	2790	0
482	20230609	124900	63341060	2790	2790	2790	2790	21
483	20230609	124800	63282470	2790	2790	2790	2790	0
484	20230609	124700	63282470	2790	2790	2790	2790	21
485	20230609	124600	63223880	2790	2790	2790	2790	0
486	20230609	124500	63223880	2790	2790	2790	2790	0
487	20230609	124400	63223880	2790	2790	2790	2790	21
488	20230609	124300	63165290	2790	2790	2790	2790	0
489	20230609	124200	63165290	2790	2790	2790	2790	21
490	20230609	124100	63106700	2790	2790	2790	2790	0
491	20230609	124000	63106700	2790	2790	2790	2790	0
492	20230609	123900	63106700	2790	2790	2790	2790	21
493	20230609	123800	63048110	2790	2790	2790	2790	0
494	20230609	123700	63048110	2790	2785	2790	2785	705
495	20230609	123600	61081265	2790	2790	2790	2790	100
496	20230609	123500	60802265	2790	2800	2800	2790	6926
497	20230609	123400	41464450	2800	2800	2800	2800	21
498	20230609	123300	41405650	2795	2795	2795	2795	0
499	20230609	123200	41405650	2795	2795	2795	2795	21
500	20230609	123100	41346955	2795	2795	2795	2795	0
501	20230609	123000	41346955	2795	2795	2795	2795	0
502	20230609	122900	41346955	2795	2800	2800	2795	4312
503	20230609	122800	29273460	2800	2800	2800	2800	0
504	20230609	122700	29273460	2800	2800	2800	2800	21
505	20230609	122600	29214660	2800	2800	2800	2800	0
506	20230609	122500	29214660	2800	2800	2800	2800	21
507	20230609	122400	29155860	2800	2800	2800	2800	0
508	20230609	122300	29155860	2800	2800	2800	2800	0
509	20230609	122200	29155860	2800	2800	2800	2800	21
510	20230609	122100	29097060	2800	2800	2800	2800	0
511	20230609	122000	29097060	2800	2800	2800	2800	21
512	20230609	121900	29038260	2800	2800	2800	2800	0
513	20230609	121800	29038260	2800	2800	2800	2800	0
514	20230609	121700	29038260	2800	2800	2800	2800	21
515	20230609	121600	28979460	2800	2800	2800	2800	0
516	20230609	121500	28979460	2800	2800	2800	2800	21
517	20230609	121400	28920660	2800	2800	2800	2800	0
518	20230609	121300	28920660	2800	2800	2800	2800	0
519	20230609	121200	28920660	2800	2800	2800	2800	21
520	20230609	121100	28861860	2810	2810	2810	2810	269
521	20230609	121000	28105970	2810	2810	2810	2810	224
522	20230609	120900	27476530	2810	2810	2810	2810	2007
523	20230609	120800	21836860	2810	2810	2810	2810	2000
524	20230609	120700	16216860	2810	2800	2810	2800	1721
525	20230609	120600	11381165	2800	2800	2800	2800	0
526	20230609	120500	11381165	2800	2800	2800	2800	21
527	20230609	120400	11322365	2800	2800	2800	2800	0
528	20230609	120300	11322365	2800	2800	2800	2800	0
529	20230609	120200	11322365	2800	2800	2800	2800	21
530	20230609	120100	11263565	2800	2800	2800	2800	0
531	20230609	120000	11263565	2800	2800	2800	2800	21
532	20230609	115900	11204765	2800	2800	2800	2800	0
533	20230609	115800	11204765	2800	2800	2800	2800	1
534	20230609	115700	11201965	2805	2805	2805	2805	21
535	20230609	115600	11143060	2805	2805	2805	2805	23
536	20230609	115500	11078545	2805	2805	2815	2805	632
537	20230609	115400	9302710	2805	2805	2805	2805	2
538	20230609	115300	9297100	2800	2800	2800	2800	0
539	20230609	115200	9297100	2800	2800	2800	2800	21
540	20230609	115100	9238300	2800	2800	2800	2800	0
541	20230609	115000	9238300	2800	2800	2800	2800	21
542	20230609	114900	9179500	2800	2800	2800	2800	0
543	20230609	114800	9179500	2800	2800	2800	2800	1
544	20230609	114700	9176700	2800	2800	2800	2800	21
545	20230609	114600	9117900	2800	2800	2800	2800	0
546	20230609	114500	9117900	2800	2800	2800	2800	21
547	20230609	114400	9059100	2800	2800	2800	2800	0
548	20230609	114300	9059100	2800	2800	2800	2800	0
549	20230609	114200	9059100	2800	2800	2800	2800	21
550	20230609	114100	9000300	2810	2810	2810	2810	0
551	20230609	114000	9000300	2810	2810	2810	2810	2
552	20230609	113900	8994680	2810	2810	2810	2810	0
553	20230609	113800	8994680	2810	2810	2810	2810	0
554	20230609	113700	8994680	2810	2810	2810	2810	21
555	20230609	113600	8935670	2810	2810	2810	2810	0
556	20230609	113500	8935670	2810	2810	2810	2810	121
557	20230609	113400	8595660	2810	2810	2810	2810	0
558	20230609	113300	8595660	2810	2810	2810	2810	0
559	20230609	113200	8595660	2810	2810	2810	2810	265
560	20230609	113100	7851010	2810	2810	2810	2810	0
561	20230609	113000	7851010	2810	2800	2810	2800	648
562	20230609	112900	6031950	2800	2800	2800	2800	0
563	20230609	112800	6031950	2800	2800	2800	2800	0
564	20230609	112700	6031950	2800	2800	2800	2800	583
565	20230609	112600	4399550	2800	2800	2800	2800	0
566	20230609	112500	4399550	2800	2800	2800	2800	21
567	20230609	112400	4340750	2805	2805	2805	2805	0
568	20230609	112300	4340750	2805	2800	2805	2800	24
569	20230609	112200	4273535	2800	2800	2800	2800	0
570	20230609	112100	4273535	2800	2800	2800	2800	0
571	20230609	112000	4273535	2800	2800	2800	2800	21
572	20230609	111900	4214735	2800	2800	2800	2800	0
573	20230609	111800	4214735	2800	2800	2800	2800	21
574	20230609	111700	4155935	2800	2800	2800	2800	0
575	20230609	111600	4155935	2800	2800	2800	2800	10
576	20230609	111500	4127935	2800	2800	2800	2800	21
577	20230609	111400	4069135	2800	2800	2800	2800	0
578	20230609	111300	4069135	2800	2800	2800	2800	21
579	20230609	111200	4010335	2800	2800	2800	2800	0
580	20230609	111100	4010335	2800	2800	2800	2800	0
581	20230609	111000	4010335	2800	2800	2800	2800	21
582	20230609	110900	3951535	2800	2800	2800	2800	4
583	20230609	110800	3940335	2800	2805	2805	2800	194
584	20230609	110700	3396200	2805	2805	2805	2805	0
585	20230609	110600	3396200	2805	2805	2805	2805	0
586	20230609	110500	3396200	2805	2805	2805	2805	0
587	20230609	110400	3396200	2805	2805	2805	2805	0
588	20230609	110300	3396200	2805	2805	2805	2805	0
589	20230609	110200	3396200	2805	2805	2805	2805	0
590	20230609	110100	3396200	2805	2805	2805	2805	0
591	20230609	110000	3396200	2805	2805	2805	2805	0
592	20230609	105900	3396200	2805	2805	2805	2805	0
593	20230609	105800	3396200	2805	2805	2805	2805	0
594	20230609	105700	3396200	2805	2805	2805	2805	3
595	20230609	105600	3387785	2810	2810	2810	2810	88
596	20230609	105500	3140505	2805	2805	2805	2805	0
597	20230609	105400	3140505	2805	2805	2805	2805	0
598	20230609	105300	3140505	2805	2805	2805	2805	0
599	20230609	105200	3140505	2805	2805	2805	2805	0
600	20230609	105100	3140505	2805	2810	2810	2805	512
601	20230609	105000	1701845	2805	2805	2805	2805	0
602	20230609	104900	1701845	2805	2805	2805	2805	0
603	20230609	104800	1701845	2805	2805	2805	2805	0
604	20230609	104700	1701845	2805	2805	2805	2805	2
605	20230609	104600	1696235	2805	2805	2805	2805	2
606	20230609	104500	1690625	2805	2810	2810	2805	61
607	20230609	104400	1519515	2810	2810	2810	2810	0
608	20230609	104300	1519515	2810	2810	2810	2810	0
609	20230609	104200	1519515	2810	2810	2810	2810	0
610	20230609	104100	1519515	2810	2810	2810	2810	0
611	20230609	104000	1519515	2810	2810	2810	2810	0
612	20230609	103900	1519515	2810	2810	2810	2810	0
613	20230609	103800	1519515	2810	2810	2810	2810	0
614	20230609	103700	1519515	2810	2810	2810	2810	0
615	20230609	103600	1519515	2810	2810	2810	2810	0
616	20230609	103500	1519515	2810	2810	2810	2810	0
617	20230609	103400	1519515	2810	2810	2810	2810	0
618	20230609	103300	1519515	2810	2810	2810	2810	0
619	20230609	103200	1519515	2810	2810	2810	2810	0
620	20230609	103100	1519515	2810	2810	2810	2810	0
621	20230609	103000	1519515	2810	2810	2810	2810	0
622	20230609	102900	1519515	2810	2810	2810	2810	0
623	20230609	102800	1519515	2810	2810	2810	2810	0
624	20230609	102700	1519515	2810	2810	2810	2810	0
625	20230609	102600	1519515	2810	2810	2810	2810	0
626	20230609	102500	1519515	2810	2810	2810	2810	0
627	20230609	102400	1519515	2810	2810	2810	2810	0
628	20230609	102300	1519515	2810	2810	2810	2810	0
629	20230609	102200	1519515	2810	2810	2810	2810	0
630	20230609	102100	1519515	2810	2810	2810	2810	0
631	20230609	102000	1519515	2810	2810	2810	2810	0
632	20230609	101900	1519515	2810	2810	2810	2810	0
633	20230609	101800	1519515	2810	2810	2810	2810	0
634	20230609	101700	1519515	2810	2810	2810	2810	0
635	20230609	101600	1519515	2810	2810	2810	2810	0
636	20230609	101500	1519515	2810	2810	2810	2810	0
637	20230609	101400	1519515	2810	2810	2810	2810	0
638	20230609	101300	1519515	2810	2810	2810	2810	0
639	20230609	101200	1519515	2810	2810	2810	2810	0
640	20230609	101100	1519515	2810	2810	2810	2810	0
641	20230609	101000	1519515	2810	2810	2810	2810	0
642	20230609	100900	1519515	2810	2810	2810	2810	0
643	20230609	100800	1519515	2810	2810	2810	2810	0
644	20230609	100700	1519515	2810	2810	2810	2810	1
645	20230609	100600	1516705	2810	2810	2810	2810	0
646	20230609	100500	1516705	2810	2810	2810	2810	0
647	20230609	100400	1516705	2810	2810	2810	2810	0
648	20230609	100300	1516705	2810	2810	2810	2810	0
649	20230609	100200	1516705	2810	2810	2810	2810	0
650	20230609	100100	1516705	2810	2810	2810	2810	0
651	20230609	100000	1516705	2810	2810	2810	2810	0
652	20230609	095900	1516705	2810	2810	2810	2810	0
653	20230609	095800	1516705	2810	2810	2810	2810	0
654	20230609	095700	1516705	2810	2810	2810	2810	0
655	20230609	095600	1516705	2810	2810	2810	2810	0
656	20230609	095500	1516705	2810	2810	2810	2810	0
657	20230609	095400	1516705	2810	2810	2810	2810	0
658	20230609	095300	1516705	2810	2810	2810	2810	0
659	20230609	095200	1516705	2810	2810	2810	2810	0
660	20230609	095100	1516705	2810	2810	2810	2810	0
661	20230609	095000	1516705	2810	2810	2810	2810	0
662	20230609	094900	1516705	2810	2810	2810	2810	0
663	20230609	094800	1516705	2810	2810	2810	2810	0
664	20230609	094700	1516705	2810	2810	2810	2810	0
665	20230609	094600	1516705	2810	2810	2810	2810	10
666	20230609	094500	1488605	2810	2810	2810	2810	0
667	20230609	094400	1488605	2810	2810	2810	2810	0
668	20230609	094300	1488605	2810	2810	2810	2810	0
669	20230609	094200	1488605	2810	2810	2810	2810	0
670	20230609	094100	1488605	2810	2810	2810	2810	0
671	20230609	094000	1488605	2810	2810	2810	2810	0
672	20230609	093900	1488605	2810	2810	2810	2810	0
673	20230609	093800	1488605	2810	2810	2810	2810	0
674	20230609	093700	1488605	2810	2810	2810	2810	0
675	20230609	093600	1488605	2810	2810	2810	2810	0
676	20230609	093500	1488605	2810	2810	2810	2810	2
677	20230609	093400	1482985	2810	2810	2810	2810	0
678	20230609	093300	1482985	2810	2810	2810	2810	1
679	20230609	093200	1480175	2810	2810	2810	2810	300
680	20230609	093100	637175	2805	2805	2805	2805	0
681	20230609	093000	637175	2805	2805	2805	2805	0
682	20230609	092900	637175	2805	2805	2805	2805	0
683	20230609	092800	637175	2805	2805	2805	2805	0
684	20230609	092700	637175	2805	2805	2805	2805	0
685	20230609	092600	637175	2805	2805	2805	2805	138
686	20230609	092500	250085	2805	2805	2805	2805	0
687	20230609	092400	250085	2805	2805	2805	2805	0
688	20230609	092300	250085	2805	2805	2805	2805	0
689	20230609	092200	250085	2805	2805	2805	2805	0
690	20230609	092100	250085	2805	2805	2805	2805	0
691	20230609	092000	250085	2805	2805	2805	2805	0
692	20230609	091900	250085	2805	2805	2805	2805	0
693	20230609	091800	250085	2805	2805	2805	2805	0
694	20230609	091700	250085	2805	2805	2805	2805	0
695	20230609	091600	250085	2805	2805	2805	2805	0
696	20230609	091500	250085	2805	2805	2805	2805	0
697	20230609	091400	250085	2805	2805	2805	2805	0
698	20230609	091300	250085	2805	2805	2805	2805	0
699	20230609	091200	250085	2805	2805	2805	2805	0
700	20230609	091100	250085	2805	2805	2805	2805	0
701	20230609	091000	250085	2805	2805	2805	2805	0
702	20230609	090900	250085	2805	2805	2805	2805	0
703	20230609	090800	250085	2805	2805	2805	2805	0
704	20230609	090700	250085	2805	2805	2805	2805	0
705	20230609	090600	250085	2805	2805	2805	2805	0
706	20230609	090500	250085	2805	2805	2805	2805	0
707	20230609	090400	250085	2805	2805	2805	2805	0
708	20230609	090300	250085	2805	2805	2805	2805	0
709	20230609	090200	250085	2805	2805	2805	2805	1
710	20230609	090100	247280	2810	2810	2810	2810	0
711	20230609	090000	247280	2810	2810	2810	2810	88