KissMeData/378850/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	210600	127294075	4460	4460	4460	4460	1896
3	20230608	210500	127294075	4460	4460	4460	4460	0
4	20230608	210400	127294075	4460	4460	4460	4460	0
5	20230608	210300	127294075	4460	4460	4460	4460	0
6	20230608	210200	127294075	4460	4460	4460	4460	0
7	20230608	210100	127294075	4460	4460	4460	4460	0
8	20230608	210000	127294075	4460	4460	4460	4460	0
9	20230608	205900	127294075	4460	4460	4460	4460	0
10	20230608	205800	127294075	4460	4460	4460	4460	0
11	20230608	205700	127294075	4460	4460	4460	4460	0
12	20230608	205600	127294075	4460	4460	4460	4460	0
13	20230608	205500	127294075	4460	4460	4460	4460	0
14	20230608	205400	127294075	4460	4460	4460	4460	0
15	20230608	205300	127294075	4460	4460	4460	4460	0
16	20230608	205200	127294075	4460	4460	4460	4460	0
17	20230608	205100	127294075	4460	4460	4460	4460	0
18	20230608	205000	127294075	4460	4460	4460	4460	0
19	20230608	204900	127294075	4460	4460	4460	4460	0
20	20230608	204800	127294075	4460	4460	4460	4460	0
21	20230608	204700	127294075	4460	4460	4460	4460	0
22	20230608	204600	127294075	4460	4460	4460	4460	0
23	20230608	204500	127294075	4460	4460	4460	4460	0
24	20230608	204400	127294075	4460	4460	4460	4460	0
25	20230608	204300	127294075	4460	4460	4460	4460	0
26	20230608	204200	127294075	4460	4460	4460	4460	0
27	20230608	204100	127294075	4460	4460	4460	4460	0
28	20230608	204000	127294075	4460	4460	4460	4460	0
29	20230608	203900	127294075	4460	4460	4460	4460	0
30	20230608	203800	127294075	4460	4460	4460	4460	0
31	20230608	203700	127294075	4460	4460	4460	4460	0
32	20230608	203600	127294075	4460	4460	4460	4460	1896
33	20230608	203500	127294075	4460	4460	4460	4460	0
34	20230608	203400	127294075	4460	4460	4460	4460	0
35	20230608	203300	127294075	4460	4460	4460	4460	0
36	20230608	203200	127294075	4460	4460	4460	4460	0
37	20230608	203100	127294075	4460	4460	4460	4460	0
38	20230608	203000	127294075	4460	4460	4460	4460	0
39	20230608	202900	127294075	4460	4460	4460	4460	0
40	20230608	202800	127294075	4460	4460	4460	4460	0
41	20230608	202700	127294075	4460	4460	4460	4460	0
42	20230608	202600	127294075	4460	4460	4460	4460	0
43	20230608	202500	127294075	4460	4460	4460	4460	0
44	20230608	202400	127294075	4460	4460	4460	4460	0
45	20230608	202300	127294075	4460	4460	4460	4460	0
46	20230608	202200	127294075	4460	4460	4460	4460	0
47	20230608	202100	127294075	4460	4460	4460	4460	0
48	20230608	202000	127294075	4460	4460	4460	4460	0
49	20230608	201900	127294075	4460	4460	4460	4460	0
50	20230608	201800	127294075	4460	4460	4460	4460	0
51	20230608	201700	127294075	4460	4460	4460	4460	0
52	20230608	201600	127294075	4460	4460	4460	4460	0
53	20230608	201500	127294075	4460	4460	4460	4460	0
54	20230608	201400	127294075	4460	4460	4460	4460	0
55	20230608	201300	127294075	4460	4460	4460	4460	0
56	20230608	201200	127294075	4460	4460	4460	4460	0
57	20230608	201100	127294075	4460	4460	4460	4460	0
58	20230608	201000	127294075	4460	4460	4460	4460	0
59	20230608	200900	127294075	4460	4460	4460	4460	0
60	20230608	200800	127294075	4460	4460	4460	4460	0
61	20230608	200700	127294075	4460	4460	4460	4460	0
62	20230608	200600	127294075	4460	4460	4460	4460	1896
63	20230608	200500	127294075	4460	4460	4460	4460	0
64	20230608	200400	127294075	4460	4460	4460	4460	0
65	20230608	200300	127294075	4460	4460	4460	4460	0
66	20230608	200200	127294075	4460	4460	4460	4460	0
67	20230608	200100	127294075	4460	4460	4460	4460	0
68	20230608	200000	127294075	4460	4460	4460	4460	0
69	20230608	195900	127294075	4460	4460	4460	4460	0
70	20230608	195800	127294075	4460	4460	4460	4460	0
71	20230608	195700	127294075	4460	4460	4460	4460	0
72	20230608	195600	127294075	4460	4460	4460	4460	0
73	20230608	195500	127294075	4460	4460	4460	4460	0
74	20230608	195400	127294075	4460	4460	4460	4460	0
75	20230608	195300	127294075	4460	4460	4460	4460	0
76	20230608	195200	127294075	4460	4460	4460	4460	0
77	20230608	195100	127294075	4460	4460	4460	4460	0
78	20230608	195000	127294075	4460	4460	4460	4460	0
79	20230608	194900	127294075	4460	4460	4460	4460	0
80	20230608	194800	127294075	4460	4460	4460	4460	0
81	20230608	194700	127294075	4460	4460	4460	4460	0
82	20230608	194600	127294075	4460	4460	4460	4460	0
83	20230608	194500	127294075	4460	4460	4460	4460	0
84	20230608	194400	127294075	4460	4460	4460	4460	0
85	20230608	194300	127294075	4460	4460	4460	4460	0
86	20230608	194200	127294075	4460	4460	4460	4460	0
87	20230608	194100	127294075	4460	4460	4460	4460	0
88	20230608	194000	127294075	4460	4460	4460	4460	0
89	20230608	193900	127294075	4460	4460	4460	4460	0
90	20230608	193800	127294075	4460	4460	4460	4460	0
91	20230608	193700	127294075	4460	4460	4460	4460	0
92	20230608	193600	127294075	4460	4460	4460	4460	1896
93	20230608	193500	127294075	4460	4460	4460	4460	0
94	20230608	193400	127294075	4460	4460	4460	4460	0
95	20230608	193300	127294075	4460	4460	4460	4460	0
96	20230608	193200	127294075	4460	4460	4460	4460	0
97	20230608	193100	127294075	4460	4460	4460	4460	0
98	20230608	193000	127294075	4460	4460	4460	4460	0
99	20230608	192900	127294075	4460	4460	4460	4460	0
100	20230608	192800	127294075	4460	4460	4460	4460	0
101	20230608	192700	127294075	4460	4460	4460	4460	0
102	20230608	192600	127294075	4460	4460	4460	4460	0
103	20230608	192500	127294075	4460	4460	4460	4460	0
104	20230608	192400	127294075	4460	4460	4460	4460	0
105	20230608	192300	127294075	4460	4460	4460	4460	0
106	20230608	192200	127294075	4460	4460	4460	4460	0
107	20230608	192100	127294075	4460	4460	4460	4460	0
108	20230608	192000	127294075	4460	4460	4460	4460	0
109	20230608	191900	127294075	4460	4460	4460	4460	0
110	20230608	191800	127294075	4460	4460	4460	4460	0
111	20230608	191700	127294075	4460	4460	4460	4460	0
112	20230608	191600	127294075	4460	4460	4460	4460	0
113	20230608	191500	127294075	4460	4460	4460	4460	0
114	20230608	191400	127294075	4460	4460	4460	4460	0
115	20230608	191300	127294075	4460	4460	4460	4460	0
116	20230608	191200	127294075	4460	4460	4460	4460	0
117	20230608	191100	127294075	4460	4460	4460	4460	0
118	20230608	191000	127294075	4460	4460	4460	4460	0
119	20230608	190900	127294075	4460	4460	4460	4460	0
120	20230608	190800	127294075	4460	4460	4460	4460	0
121	20230608	190700	127294075	4460	4460	4460	4460	0
122	20230608	190600	127294075	4460	4460	4460	4460	1896
123	20230608	190500	127294075	4460	4460	4460	4460	0
124	20230608	190400	127294075	4460	4460	4460	4460	0
125	20230608	190300	127294075	4460	4460	4460	4460	0
126	20230608	190200	127294075	4460	4460	4460	4460	0
127	20230608	190100	127294075	4460	4460	4460	4460	0
128	20230608	190000	127294075	4460	4460	4460	4460	0
129	20230608	185900	127294075	4460	4460	4460	4460	0
130	20230608	185800	127294075	4460	4460	4460	4460	0
131	20230608	185700	127294075	4460	4460	4460	4460	0
132	20230608	185600	127294075	4460	4460	4460	4460	0
133	20230608	185500	127294075	4460	4460	4460	4460	0
134	20230608	185400	127294075	4460	4460	4460	4460	0
135	20230608	185300	127294075	4460	4460	4460	4460	0
136	20230608	185200	127294075	4460	4460	4460	4460	0
137	20230608	185100	127294075	4460	4460	4460	4460	0
138	20230608	185000	127294075	4460	4460	4460	4460	0
139	20230608	184900	127294075	4460	4460	4460	4460	0
140	20230608	184800	127294075	4460	4460	4460	4460	0
141	20230608	184700	127294075	4460	4460	4460	4460	0
142	20230608	184600	127294075	4460	4460	4460	4460	0
143	20230608	184500	127294075	4460	4460	4460	4460	0
144	20230608	184400	127294075	4460	4460	4460	4460	0
145	20230608	184300	127294075	4460	4460	4460	4460	0
146	20230608	184200	127294075	4460	4460	4460	4460	0
147	20230608	184100	127294075	4460	4460	4460	4460	0
148	20230608	184000	127294075	4460	4460	4460	4460	0
149	20230608	183900	127294075	4460	4460	4460	4460	0
150	20230608	183800	127294075	4460	4460	4460	4460	0
151	20230608	183700	127294075	4460	4460	4460	4460	0
152	20230608	183600	127294075	4460	4460	4460	4460	1896
153	20230608	183500	127294075	4460	4460	4460	4460	0
154	20230608	183400	127294075	4460	4460	4460	4460	0
155	20230608	183300	127294075	4460	4460	4460	4460	0
156	20230608	183200	127294075	4460	4460	4460	4460	0
157	20230608	183100	127294075	4460	4460	4460	4460	0
158	20230608	183000	127294075	4460	4460	4460	4460	0
159	20230608	182900	127294075	4460	4460	4460	4460	0
160	20230608	182800	127294075	4460	4460	4460	4460	0
161	20230608	182700	127294075	4460	4460	4460	4460	0
162	20230608	182600	127294075	4460	4460	4460	4460	0
163	20230608	182500	127294075	4460	4460	4460	4460	0
164	20230608	182400	127294075	4460	4460	4460	4460	0
165	20230608	182300	127294075	4460	4460	4460	4460	0
166	20230608	182200	127294075	4460	4460	4460	4460	0
167	20230608	182100	127294075	4460	4460	4460	4460	0
168	20230608	182000	127294075	4460	4460	4460	4460	0
169	20230608	181900	127294075	4460	4460	4460	4460	0
170	20230608	181800	127294075	4460	4460	4460	4460	0
171	20230608	181700	127294075	4460	4460	4460	4460	0
172	20230608	181600	127294075	4460	4460	4460	4460	0
173	20230608	181500	127294075	4460	4460	4460	4460	0
174	20230608	181400	127294075	4460	4460	4460	4460	0
175	20230608	181300	127294075	4460	4460	4460	4460	0
176	20230608	181200	127294075	4460	4460	4460	4460	0
177	20230608	181100	127294075	4460	4460	4460	4460	0
178	20230608	181000	127294075	4460	4460	4460	4460	0
179	20230608	180900	127294075	4460	4460	4460	4460	0
180	20230608	180800	127294075	4460	4460	4460	4460	0
181	20230608	180700	127294075	4460	4460	4460	4460	0
182	20230608	180600	127294075	4460	4460	4460	4460	1896
183	20230608	180500	127294075	4460	4460	4460	4460	0
184	20230608	180400	127294075	4460	4460	4460	4460	0
185	20230608	180300	127294075	4460	4460	4460	4460	0
186	20230608	180200	127294075	4460	4460	4460	4460	0
187	20230608	180100	127294075	4460	4460	4460	4460	0
188	20230608	180000	127294075	4460	4460	4460	4460	0
189	20230608	175900	127294075	4460	4460	4460	4460	0
190	20230608	175800	127294075	4460	4460	4460	4460	0
191	20230608	175700	127294075	4460	4460	4460	4460	0
192	20230608	175600	127294075	4460	4460	4460	4460	0
193	20230608	175500	127294075	4460	4460	4460	4460	0
194	20230608	175400	127294075	4460	4460	4460	4460	0
195	20230608	175300	127294075	4460	4460	4460	4460	0
196	20230608	175200	127294075	4460	4460	4460	4460	0
197	20230608	175100	127294075	4460	4460	4460	4460	0
198	20230608	175000	127294075	4460	4460	4460	4460	0
199	20230608	174900	127294075	4460	4460	4460	4460	0
200	20230608	174800	127294075	4460	4460	4460	4460	0
201	20230608	174700	127294075	4460	4460	4460	4460	0
202	20230608	174600	127294075	4460	4460	4460	4460	0
203	20230608	174500	127294075	4460	4460	4460	4460	0
204	20230608	174400	127294075	4460	4460	4460	4460	0
205	20230608	174300	127294075	4460	4460	4460	4460	0
206	20230608	174200	127294075	4460	4460	4460	4460	0
207	20230608	174100	127294075	4460	4460	4460	4460	0
208	20230608	174000	127294075	4460	4460	4460	4460	0
209	20230608	173900	127294075	4460	4460	4460	4460	0
210	20230608	173800	127294075	4460	4460	4460	4460	0
211	20230608	173700	127294075	4460	4460	4460	4460	0
212	20230608	173600	127294075	4460	4460	4460	4460	1896
213	20230608	173500	127294075	4460	4460	4460	4460	0
214	20230608	173400	127294075	4460	4460	4460	4460	0
215	20230608	173300	127294075	4460	4460	4460	4460	0
216	20230608	173200	127294075	4460	4460	4460	4460	0
217	20230608	173100	127294075	4460	4460	4460	4460	0
218	20230608	173000	127294075	4460	4460	4460	4460	0
219	20230608	172900	127294075	4460	4460	4460	4460	0
220	20230608	172800	127294075	4460	4460	4460	4460	0
221	20230608	172700	127294075	4460	4460	4460	4460	0
222	20230608	172600	127294075	4460	4460	4460	4460	0
223	20230608	172500	127294075	4460	4460	4460	4460	0
224	20230608	172400	127294075	4460	4460	4460	4460	0
225	20230608	172300	127294075	4460	4460	4460	4460	0
226	20230608	172200	127294075	4460	4460	4460	4460	0
227	20230608	172100	127294075	4460	4460	4460	4460	0
228	20230608	172000	127294075	4460	4460	4460	4460	0
229	20230608	171900	127294075	4460	4460	4460	4460	0
230	20230608	171800	127294075	4460	4460	4460	4460	0
231	20230608	171700	127294075	4460	4460	4460	4460	0
232	20230608	171600	127294075	4460	4460	4460	4460	0
233	20230608	171500	127294075	4460	4460	4460	4460	0
234	20230608	171400	127294075	4460	4460	4460	4460	0
235	20230608	171300	127294075	4460	4460	4460	4460	0
236	20230608	171200	127294075	4460	4460	4460	4460	0
237	20230608	171100	127294075	4460	4460	4460	4460	0
238	20230608	171000	127294075	4460	4460	4460	4460	0
239	20230608	170900	127294075	4460	4460	4460	4460	0
240	20230608	170800	127294075	4460	4460	4460	4460	0
241	20230608	170700	127294075	4460	4460	4460	4460	0
242	20230608	170600	127294075	4460	4460	4460	4460	1896
243	20230608	170500	127294075	4460	4460	4460	4460	0
244	20230608	170400	127294075	4460	4460	4460	4460	0
245	20230608	170300	127294075	4460	4460	4460	4460	0
246	20230608	170200	127294075	4460	4460	4460	4460	0
247	20230608	170100	127294075	4460	4460	4460	4460	0
248	20230608	170000	127294075	4460	4460	4460	4460	0
249	20230608	165900	127294075	4460	4460	4460	4460	0
250	20230608	165800	127294075	4460	4460	4460	4460	0
251	20230608	165700	127294075	4460	4460	4460	4460	0
252	20230608	165600	127294075	4460	4460	4460	4460	0
253	20230608	165500	127294075	4460	4460	4460	4460	0
254	20230608	165400	127294075	4460	4460	4460	4460	0
255	20230608	165300	127294075	4460	4460	4460	4460	0
256	20230608	165200	127294075	4460	4460	4460	4460	0
257	20230608	165100	127294075	4460	4460	4460	4460	0
258	20230608	165000	127294075	4460	4460	4460	4460	0
259	20230608	164900	127294075	4460	4460	4460	4460	0
260	20230608	164800	127294075	4460	4460	4460	4460	0
261	20230608	164700	127294075	4460	4460	4460	4460	0
262	20230608	164600	127294075	4460	4460	4460	4460	0
263	20230608	164500	127294075	4460	4460	4460	4460	0
264	20230608	164400	127294075	4460	4460	4460	4460	0
265	20230608	164300	127294075	4460	4460	4460	4460	0
266	20230608	164200	127294075	4460	4460	4460	4460	0
267	20230608	164100	127294075	4460	4460	4460	4460	0
268	20230608	164000	127294075	4460	4460	4460	4460	0
269	20230608	163900	127294075	4460	4460	4460	4460	0
270	20230608	163800	127294075	4460	4460	4460	4460	0
271	20230608	163700	127294075	4460	4460	4460	4460	0
272	20230608	163600	127294075	4460	4460	4460	4460	1896
273	20230608	163500	127294075	4460	4460	4460	4460	0
274	20230608	163400	127294075	4460	4460	4460	4460	0
275	20230608	163300	127294075	4460	4460	4460	4460	0
276	20230608	163200	127294075	4460	4460	4460	4460	0
277	20230608	163100	127294075	4460	4460	4460	4460	0
278	20230608	163000	127294075	4460	4460	4460	4460	0
279	20230608	162900	127294075	4460	4460	4460	4460	0
280	20230608	162800	127294075	4460	4460	4460	4460	0
281	20230608	162700	127294075	4460	4460	4460	4460	0
282	20230608	162600	127294075	4460	4460	4460	4460	0
283	20230608	162500	127294075	4460	4460	4460	4460	0
284	20230608	162400	127294075	4460	4460	4460	4460	0
285	20230608	162300	127294075	4460	4460	4460	4460	0
286	20230608	162200	127294075	4460	4460	4460	4460	0
287	20230608	162100	127294075	4460	4460	4460	4460	0
288	20230608	162000	127294075	4460	4460	4460	4460	0
289	20230608	161900	127294075	4460	4460	4460	4460	0
290	20230608	161800	127294075	4460	4460	4460	4460	0
291	20230608	161700	127294075	4460	4460	4460	4460	0
292	20230608	161600	127294075	4460	4460	4460	4460	0
293	20230608	161500	127294075	4460	4460	4460	4460	0
294	20230608	161400	127294075	4460	4460	4460	4460	0
295	20230608	161300	127294075	4460	4460	4460	4460	0
296	20230608	161200	127294075	4460	4460	4460	4460	0
297	20230608	161100	127294075	4460	4460	4460	4460	0
298	20230608	161000	127294075	4460	4460	4460	4460	0
299	20230608	160900	127294075	4460	4460	4460	4460	0
300	20230608	160800	127294075	4460	4460	4460	4460	0
301	20230608	160700	127294075	4460	4460	4460	4460	0
302	20230608	160600	127294075	4460	4460	4460	4460	1896
303	20230608	160500	127294075	4460	4460	4460	4460	0
304	20230608	160400	127294075	4460	4460	4460	4460	0
305	20230608	160300	127294075	4460	4460	4460	4460	0
306	20230608	160200	127294075	4460	4460	4460	4460	0
307	20230608	160100	127294075	4460	4460	4460	4460	0
308	20230608	160000	127294075	4460	4460	4460	4460	0
309	20230608	155900	127294075	4460	4460	4460	4460	0
310	20230608	155800	127294075	4460	4460	4460	4460	0
311	20230608	155700	127294075	4460	4460	4460	4460	0
312	20230608	155600	127294075	4460	4460	4460	4460	0
313	20230608	155500	127294075	4460	4460	4460	4460	0
314	20230608	155400	127294075	4460	4460	4460	4460	0
315	20230608	155300	127294075	4460	4460	4460	4460	0
316	20230608	155200	127294075	4460	4460	4460	4460	0
317	20230608	155100	127294075	4460	4460	4460	4460	0
318	20230608	155000	127294075	4460	4460	4460	4460	0
319	20230608	154900	127294075	4460	4460	4460	4460	0
320	20230608	154800	127294075	4460	4460	4460	4460	0
321	20230608	154700	127294075	4460	4460	4460	4460	0
322	20230608	154600	127294075	4460	4460	4460	4460	0
323	20230608	154500	127294075	4460	4460	4460	4460	0
324	20230608	154400	127294075	4460	4460	4460	4460	0
325	20230608	154300	127294075	4460	4460	4460	4460	0
326	20230608	154200	127294075	4460	4460	4460	4460	0
327	20230608	154100	127294075	4460	4460	4460	4460	0
328	20230608	154000	127294075	4460	4460	4460	4460	0
329	20230608	153900	127294075	4460	4460	4460	4460	0
330	20230608	153800	127294075	4460	4460	4460	4460	0
331	20230608	153700	127294075	4460	4460	4460	4460	0
332	20230608	153600	127294075	4460	4460	4460	4460	1896
333	20230608	153500	127294075	4460	4460	4460	4460	0
334	20230608	153400	127294075	4460	4460	4460	4460	0
335	20230608	153300	127294075	4460	4460	4460	4460	0
336	20230608	153200	127294075	4460	4460	4460	4460	0
337	20230608	153100	127294075	4460	4460	4460	4460	0
338	20230608	153000	127294075	4460	4460	4460	4460	1896
339	20230608	152900	118837915	4460	4460	4460	4460	0
340	20230608	152800	118837915	4460	4460	4460	4460	0
341	20230608	152700	118837915	4460	4460	4460	4460	0
342	20230608	152600	118837915	4460	4460	4460	4460	0
343	20230608	152500	118837915	4460	4460	4460	4460	0
344	20230608	152400	118837915	4460	4460	4460	4460	0
345	20230608	152300	118837915	4460	4460	4460	4460	0
346	20230608	152200	118837915	4460	4460	4460	4460	0
347	20230608	152100	118837915	4460	4460	4460	4460	0
348	20230608	152000	118837915	4460	4460	4460	4460	0
349	20230608	151900	118837915	4460	4465	4465	4450	184
350	20230608	151800	118016980	4465	4465	4465	4465	0
351	20230608	151700	118016980	4465	4465	4465	4465	0
352	20230608	151600	118016980	4465	4465	4465	4465	23
353	20230608	151500	117914285	4460	4460	4460	4460	0
354	20230608	151400	117914285	4460	4460	4460	4460	2
355	20230608	151300	117905365	4460	4460	4460	4460	1
356	20230608	151200	117900905	4460	4460	4460	4460	1
357	20230608	151100	117896445	4465	4465	4465	4465	41
358	20230608	151000	117713380	4460	4460	4460	4460	0
359	20230608	150900	117713380	4460	4460	4460	4460	2
360	20230608	150800	117704460	4460	4460	4460	4460	4
361	20230608	150700	117686620	4465	4470	4470	4465	60
362	20230608	150600	117418470	4470	4470	4470	4470	58
363	20230608	150500	117159210	4470	4470	4470	4470	1
364	20230608	150400	117154740	4470	4470	4470	4470	4
365	20230608	150300	117136860	4470	4470	4470	4470	0
366	20230608	150200	117136860	4470	4470	4470	4470	0
367	20230608	150100	117136860	4470	4470	4470	4470	1
368	20230608	150000	117132390	4440	4440	4440	4440	1
369	20230608	145900	117127950	4450	4450	4450	4450	0
370	20230608	145800	117127950	4450	4450	4450	4450	235
371	20230608	145700	116082200	4450	4450	4450	4450	147
372	20230608	145600	115428050	4450	4450	4450	4450	0
373	20230608	145500	115428050	4450	4450	4450	4450	55
374	20230608	145400	115183300	4450	4450	4450	4450	0
375	20230608	145300	115183300	4450	4450	4450	4450	0
376	20230608	145200	115183300	4450	4450	4450	4450	100
377	20230608	145100	114738300	4435	4435	4435	4435	0
378	20230608	145000	114738300	4435	4435	4435	4435	26
379	20230608	144900	114622990	4430	4430	4430	4430	0
380	20230608	144800	114622990	4430	4450	4450	4430	456
381	20230608	144700	112601910	4450	4450	4450	4450	50
382	20230608	144600	112379410	4430	4430	4430	4430	0
383	20230608	144500	112379410	4430	4430	4430	4430	0
384	20230608	144400	112379410	4430	4430	4430	4430	0
385	20230608	144300	112379410	4430	4430	4430	4430	0
386	20230608	144200	112379410	4430	4430	4430	4430	0
387	20230608	144100	112379410	4430	4430	4430	4430	0
388	20230608	144000	112379410	4430	4430	4430	4430	0
389	20230608	143900	112379410	4430	4430	4430	4430	0
390	20230608	143800	112379410	4430	4430	4430	4430	0
391	20230608	143700	112379410	4430	4430	4430	4430	40
392	20230608	143600	112202210	4430	4430	4430	4430	340
393	20230608	143500	110696010	4430	4430	4430	4430	174
394	20230608	143400	109925190	4450	4450	4450	4450	0
395	20230608	143300	109925190	4450	4450	4450	4450	0
396	20230608	143200	109925190	4450	4450	4450	4450	0
397	20230608	143100	109925190	4450	4435	4450	4435	1992
398	20230608	143000	101088570	4440	4440	4440	4440	83
399	20230608	142900	100720050	4450	4450	4450	4450	0
400	20230608	142800	100720050	4450	4450	4450	4450	0
401	20230608	142700	100720050	4450	4450	4450	4450	0
402	20230608	142600	100720050	4450	4450	4450	4450	0
403	20230608	142500	100720050	4450	4450	4450	4450	0
404	20230608	142400	100720050	4450	4450	4450	4450	87
405	20230608	142300	100332900	4430	4430	4430	4430	0
406	20230608	142200	100332900	4430	4440	4440	4430	220
407	20230608	142100	99358060	4445	4455	4455	4445	1836
408	20230608	142000	91185470	4455	4455	4455	4455	0
409	20230608	141900	91185470	4455	4455	4455	4455	0
410	20230608	141800	91185470	4455	4455	4455	4455	0
411	20230608	141700	91185470	4455	4455	4455	4455	5
412	20230608	141600	91163195	4465	4465	4465	4465	1
413	20230608	141500	91158730	4465	4465	4465	4465	0
414	20230608	141400	91158730	4465	4465	4465	4465	0
415	20230608	141300	91158730	4465	4465	4465	4465	0
416	20230608	141200	91158730	4465	4465	4465	4465	1
417	20230608	141100	91154265	4460	4460	4460	4460	200
418	20230608	141000	90262265	4460	4460	4460	4460	21
419	20230608	140900	90168605	4460	4460	4460	4460	0
420	20230608	140800	90168605	4460	4460	4460	4460	0
421	20230608	140700	90168605	4460	4460	4460	4460	5
422	20230608	140600	90146305	4460	4460	4460	4460	55
423	20230608	140500	89901005	4465	4465	4465	4465	0
424	20230608	140400	89901005	4465	4465	4465	4465	0
425	20230608	140300	89901005	4465	4465	4465	4465	0
426	20230608	140200	89901005	4465	4465	4465	4465	0
427	20230608	140100	89901005	4465	4465	4465	4465	4
428	20230608	140000	89883145	4470	4470	4470	4470	75
429	20230608	135900	89547895	4455	4455	4455	4455	0
430	20230608	135800	89547895	4455	4455	4455	4455	0
431	20230608	135700	89547895	4455	4455	4455	4455	0
432	20230608	135600	89547895	4455	4455	4455	4455	1
433	20230608	135500	89543440	4455	4455	4455	4455	104
434	20230608	135400	89080120	4460	4460	4460	4460	50
435	20230608	135300	88857120	4475	4475	4475	4475	1
436	20230608	135200	88852645	4460	4460	4460	4460	0
437	20230608	135100	88852645	4460	4460	4460	4460	0
438	20230608	135000	88852645	4460	4460	4460	4460	10
439	20230608	134900	88808045	4460	4460	4460	4460	0
440	20230608	134800	88808045	4460	4460	4460	4460	0
441	20230608	134700	88808045	4460	4460	4460	4460	0
442	20230608	134600	88808045	4460	4460	4460	4460	0
443	20230608	134500	88808045	4460	4460	4460	4460	0
444	20230608	134400	88808045	4460	4460	4460	4460	0
445	20230608	134300	88808045	4460	4460	4460	4460	0
446	20230608	134200	88808045	4460	4460	4460	4460	0
447	20230608	134100	88808045	4460	4460	4460	4460	0
448	20230608	134000	88808045	4460	4460	4460	4460	220
449	20230608	133900	87826845	4475	4475	4475	4475	0
450	20230608	133800	87826845	4475	4475	4475	4475	0
451	20230608	133700	87826845	4475	4475	4475	4475	0
452	20230608	133600	87826845	4475	4475	4475	4475	0
453	20230608	133500	87826845	4475	4475	4475	4475	0
454	20230608	133400	87826845	4475	4475	4475	4475	0
455	20230608	133300	87826845	4475	4475	4475	4475	0
456	20230608	133200	87826845	4475	4475	4475	4475	1
457	20230608	133100	87822370	4475	4475	4475	4475	0
458	20230608	133000	87822370	4475	4460	4475	4460	280
459	20230608	132900	86572370	4460	4465	4465	4460	250
460	20230608	132800	85457365	4475	4475	4475	4475	0
461	20230608	132700	85457365	4475	4470	4475	4465	764
462	20230608	132600	82044760	4480	4480	4480	4470	539
463	20230608	132500	79634690	4485	4485	4485	4485	0
464	20230608	132400	79634690	4485	4485	4485	4485	0
465	20230608	132300	79634690	4485	4485	4485	4485	0
466	20230608	132200	79634690	4485	4485	4485	4485	0
467	20230608	132100	79634690	4485	4485	4485	4485	0
468	20230608	132000	79634690	4485	4485	4485	4485	0
469	20230608	131900	79634690	4485	4485	4485	4485	0
470	20230608	131800	79634690	4485	4485	4485	4485	0
471	20230608	131700	79634690	4485	4485	4485	4485	0
472	20230608	131600	79634690	4485	4485	4485	4485	0
473	20230608	131500	79634690	4485	4485	4485	4485	74
474	20230608	131400	79302800	4485	4485	4485	4485	0
475	20230608	131300	79302800	4485	4485	4485	4485	0
476	20230608	131200	79302800	4485	4485	4485	4485	0
477	20230608	131100	79302800	4485	4485	4485	4485	0
478	20230608	131000	79302800	4485	4485	4485	4485	21
479	20230608	130900	79208615	4485	4485	4485	4485	0
480	20230608	130800	79208615	4485	4485	4485	4485	0
481	20230608	130700	79208615	4485	4485	4485	4485	0
482	20230608	130600	79208615	4485	4485	4485	4485	0
483	20230608	130500	79208615	4485	4485	4485	4485	0
484	20230608	130400	79208615	4485	4485	4485	4485	0
485	20230608	130300	79208615	4485	4485	4485	4485	0
486	20230608	130200	79208615	4485	4485	4485	4485	0
487	20230608	130100	79208615	4485	4465	4485	4465	323
488	20230608	130000	77765075	4465	4465	4465	4465	0
489	20230608	125900	77765075	4465	4470	4470	4465	374
490	20230608	125800	76093995	4485	4485	4485	4485	12
491	20230608	125700	76040175	4490	4480	4490	4480	2
492	20230608	125600	76031205	4470	4470	4470	4470	121
493	20230608	125500	75490335	4465	4465	4465	4465	19
494	20230608	125400	75405500	4490	4490	4490	4490	0
495	20230608	125300	75405500	4490	4490	4490	4490	5
496	20230608	125200	75383050	4495	4495	4495	4495	0
497	20230608	125100	75383050	4495	4495	4495	4495	20
498	20230608	125000	75293150	4495	4495	4495	4495	0
499	20230608	124900	75293150	4495	4495	4495	4495	0
500	20230608	124800	75293150	4495	4495	4495	4495	1
501	20230608	124700	75288655	4495	4495	4495	4495	0
502	20230608	124600	75288655	4495	4460	4495	4460	534
503	20230608	124500	72904075	4460	4460	4460	4460	0
504	20230608	124400	72904075	4460	4460	4460	4460	385
505	20230608	124300	71186975	4495	4465	4495	4465	962
506	20230608	124200	66886575	4490	4490	4490	4490	0
507	20230608	124100	66886575	4490	4490	4490	4490	2
508	20230608	124000	66877595	4495	4495	4495	4495	0
509	20230608	123900	66877595	4495	4495	4495	4495	22
510	20230608	123800	66778705	4495	4495	4495	4495	0
511	20230608	123700	66778705	4495	4495	4495	4495	0
512	20230608	123600	66778705	4495	4495	4495	4495	0
513	20230608	123500	66778705	4495	4495	4495	4495	0
514	20230608	123400	66778705	4495	4495	4495	4495	0
515	20230608	123300	66778705	4495	4495	4495	4495	0
516	20230608	123200	66778705	4495	4495	4495	4495	0
517	20230608	123100	66778705	4495	4470	4495	4465	154
518	20230608	123000	66090840	4495	4470	4495	4470	1409
519	20230608	122900	59787135	4495	4495	4495	4495	0
520	20230608	122800	59787135	4495	4495	4495	4495	1
521	20230608	122700	59782640	4470	4470	4470	4470	4
522	20230608	122600	59764760	4485	4485	4485	4485	0
523	20230608	122500	59764760	4485	4485	4485	4485	0
524	20230608	122400	59764760	4485	4485	4485	4485	0
525	20230608	122300	59764760	4485	4485	4485	4485	0
526	20230608	122200	59764760	4485	4485	4485	4485	0
527	20230608	122100	59764760	4485	4485	4485	4485	20
528	20230608	122000	59675060	4485	4485	4485	4485	0
529	20230608	121900	59675060	4485	4485	4485	4485	0
530	20230608	121800	59675060	4485	4485	4485	4485	0
531	20230608	121700	59675060	4485	4485	4485	4485	0
532	20230608	121600	59675060	4485	4485	4485	4485	19
533	20230608	121500	59589845	4490	4490	4490	4490	1
534	20230608	121400	59585355	4485	4485	4485	4485	0
535	20230608	121300	59585355	4485	4485	4485	4485	0
536	20230608	121200	59585355	4485	4485	4485	4485	33
537	20230608	121100	59437350	4480	4480	4480	4480	0
538	20230608	121000	59437350	4480	4480	4480	4480	0
539	20230608	120900	59437350	4480	4480	4480	4480	0
540	20230608	120800	59437350	4480	4475	4480	4465	367
541	20230608	120700	57797625	4480	4480	4480	4480	0
542	20230608	120600	57797625	4480	4480	4480	4480	0
543	20230608	120500	57797625	4480	4480	4480	4480	0
544	20230608	120400	57797625	4480	4480	4480	4480	1
545	20230608	120300	57793145	4475	4475	4475	4475	0
546	20230608	120200	57793145	4475	4475	4475	4475	0
547	20230608	120100	57793145	4475	4475	4475	4475	0
548	20230608	120000	57793145	4475	4475	4475	4475	0
549	20230608	115900	57793145	4475	4475	4475	4475	0
550	20230608	115800	57793145	4475	4475	4475	4475	0
551	20230608	115700	57793145	4475	4480	4480	4475	210
552	20230608	115600	56853095	4480	4480	4480	4480	0
553	20230608	115500	56853095	4480	4480	4480	4480	0
554	20230608	115400	56853095	4480	4480	4480	4480	0
555	20230608	115300	56853095	4480	4480	4480	4480	126
556	20230608	115200	56288615	4480	4480	4480	4480	0
557	20230608	115100	56288615	4480	4480	4480	4480	0
558	20230608	115000	56288615	4480	4480	4480	4480	10
559	20230608	114900	56243815	4500	4500	4500	4500	9
560	20230608	114800	56203315	4500	4500	4500	4500	0
561	20230608	114700	56203315	4500	4500	4500	4500	0
562	20230608	114600	56203315	4500	4490	4500	4490	2
563	20230608	114500	56194325	4480	4480	4480	4480	40
564	20230608	114400	56015125	4495	4490	4500	4490	1530
565	20230608	114300	49144925	4495	4495	4495	4495	0
566	20230608	114200	49144925	4495	4495	4495	4495	0
567	20230608	114100	49144925	4495	4495	4495	4495	0
568	20230608	114000	49144925	4495	4495	4495	4495	111
569	20230608	113900	48645980	4505	4505	4505	4505	0
570	20230608	113800	48645980	4505	4505	4505	4505	0
571	20230608	113700	48645980	4505	4495	4505	4495	45
572	20230608	113600	48443695	4505	4505	4505	4505	10
573	20230608	113500	48398645	4505	4495	4505	4495	721
574	20230608	113400	45155995	4495	4495	4495	4495	0
575	20230608	113300	45155995	4495	4495	4495	4495	10
576	20230608	113200	45111045	4490	4490	4490	4490	79
577	20230608	113100	44756335	4485	4485	4485	4485	5
578	20230608	113000	44733910	4490	4490	4490	4490	24
579	20230608	112900	44626150	4495	4495	4495	4495	0
580	20230608	112800	44626150	4495	4490	4495	4490	19
581	20230608	112700	44540770	4495	4495	4495	4495	0
582	20230608	112600	44540770	4495	4495	4495	4495	0
583	20230608	112500	44540770	4495	4495	4495	4495	0
584	20230608	112400	44540770	4495	4495	4495	4495	0
585	20230608	112300	44540770	4495	4495	4495	4495	0
586	20230608	112200	44540770	4495	4495	4495	4495	1
587	20230608	112100	44536275	4495	4470	4495	4470	2
588	20230608	112000	44527310	4500	4500	4500	4500	0
589	20230608	111900	44527310	4500	4500	4500	4500	1
590	20230608	111800	44522810	4500	4480	4500	4480	175
591	20230608	111700	43737310	4480	4480	4480	4480	0
592	20230608	111600	43737310	4480	4480	4480	4480	0
593	20230608	111500	43737310	4480	4480	4480	4480	0
594	20230608	111400	43737310	4480	4480	4480	4480	0
595	20230608	111300	43737310	4480	4480	4480	4480	0
596	20230608	111200	43737310	4480	4480	4480	4480	0
597	20230608	111100	43737310	4480	4480	4480	4480	0
598	20230608	111000	43737310	4480	4480	4480	4480	227
599	20230608	110900	42720350	4500	4500	4500	4500	0
600	20230608	110800	42720350	4500	4500	4500	4500	0
601	20230608	110700	42720350	4500	4500	4500	4500	0
602	20230608	110600	42720350	4500	4500	4500	4500	0
603	20230608	110500	42720350	4500	4500	4500	4500	0
604	20230608	110400	42720350	4500	4500	4500	4500	0
605	20230608	110300	42720350	4500	4500	4500	4500	0
606	20230608	110200	42720350	4500	4500	4500	4500	0
607	20230608	110100	42720350	4500	4500	4500	4500	0
608	20230608	110000	42720350	4500	4500	4500	4500	0
609	20230608	105900	42720350	4500	4500	4500	4500	0
610	20230608	105800	42720350	4500	4485	4500	4480	474
611	20230608	105700	40589095	4500	4485	4500	4480	283
612	20230608	105600	39319545	4480	4480	4480	4480	0
613	20230608	105500	39319545	4480	4480	4480	4480	0
614	20230608	105400	39319545	4480	4480	4480	4480	0
615	20230608	105300	39319545	4480	4480	4480	4480	0
616	20230608	105200	39319545	4480	4480	4480	4480	0
617	20230608	105100	39319545	4480	4480	4480	4480	0
618	20230608	105000	39319545	4480	4480	4480	4480	0
619	20230608	104900	39319545	4480	4480	4480	4480	0
620	20230608	104800	39319545	4480	4480	4480	4480	0
621	20230608	104700	39319545	4480	4480	4480	4480	0
622	20230608	104600	39319545	4480	4500	4500	4480	101
623	20230608	104500	38865065	4500	4500	4500	4500	100
624	20230608	104400	38415065	4500	4495	4500	4480	373
625	20230608	104300	36741650	4505	4505	4505	4505	0
626	20230608	104200	36741650	4505	4505	4505	4505	0
627	20230608	104100	36741650	4505	4505	4505	4505	10
628	20230608	104000	36696600	4505	4505	4505	4505	0
629	20230608	103900	36696600	4505	4505	4505	4505	0
630	20230608	103800	36696600	4505	4505	4505	4505	226
631	20230608	103700	35678470	4505	4480	4505	4480	1744
632	20230608	103600	27847300	4480	4480	4480	4480	0
633	20230608	103500	27847300	4480	4475	4480	4470	163
634	20230608	103400	27117565	4475	4475	4480	4475	35
635	20230608	103300	26960845	4480	4480	4480	4480	23
636	20230608	103200	26857805	4480	4480	4480	4480	10
637	20230608	103100	26813005	4480	4470	4480	4470	101
638	20230608	103000	26360535	4485	4485	4485	4485	0
639	20230608	102900	26360535	4485	4485	4485	4485	0
640	20230608	102800	26360535	4485	4485	4485	4485	0
641	20230608	102700	26360535	4485	4485	4485	4485	32
642	20230608	102600	26217015	4485	4485	4485	4485	3
643	20230608	102500	26203560	4485	4485	4485	4485	45
644	20230608	102400	26001735	4485	4485	4485	4485	0
645	20230608	102300	26001735	4485	4485	4485	4485	10
646	20230608	102200	25956885	4490	4490	4490	4490	0
647	20230608	102100	25956885	4490	4490	4490	4490	0
648	20230608	102000	25956885	4490	4490	4490	4490	0
649	20230608	101900	25956885	4490	4490	4490	4490	0
650	20230608	101800	25956885	4490	4490	4490	4490	0
651	20230608	101700	25956885	4490	4490	4490	4490	0
652	20230608	101600	25956885	4490	4490	4490	4490	113
653	20230608	101500	25449515	4490	4490	4490	4490	8
654	20230608	101400	25413595	4490	4490	4490	4490	33
655	20230608	101300	25265425	4490	4490	4490	4490	0
656	20230608	101200	25265425	4490	4490	4490	4490	0
657	20230608	101100	25265425	4490	4490	4490	4490	0
658	20230608	101000	25265425	4490	4490	4490	4490	0
659	20230608	100900	25265425	4490	4490	4490	4490	0
660	20230608	100800	25265425	4490	4490	4490	4490	0
661	20230608	100700	25265425	4490	4490	4490	4490	29
662	20230608	100600	25135215	4490	4490	4490	4490	10
663	20230608	100500	25090315	4490	4490	4490	4490	0
664	20230608	100400	25090315	4490	4490	4490	4490	0
665	20230608	100300	25090315	4490	4490	4490	4490	0
666	20230608	100200	25090315	4490	4490	4490	4490	0
667	20230608	100100	25090315	4490	4490	4490	4490	0
668	20230608	100000	25090315	4490	4490	4490	4490	0
669	20230608	095900	25090315	4490	4490	4490	4490	0
670	20230608	095800	25090315	4490	4490	4490	4490	0
671	20230608	095700	25090315	4490	4490	4490	4490	110
672	20230608	095600	24596415	4490	4490	4490	4490	10
673	20230608	095500	24551515	4490	4490	4490	4490	0
674	20230608	095400	24551515	4490	4490	4490	4490	0
675	20230608	095300	24551515	4490	4470	4490	4470	215
676	20230608	095200	23590165	4490	4490	4490	4490	0
677	20230608	095100	23590165	4490	4490	4490	4490	0
678	20230608	095000	23590165	4490	4490	4490	4490	0
679	20230608	094900	23590165	4490	4490	4490	4490	0
680	20230608	094800	23590165	4490	4490	4490	4490	0
681	20230608	094700	23590165	4490	4490	4490	4490	66
682	20230608	094600	23293825	4490	4490	4490	4490	1
683	20230608	094500	23289335	4490	4480	4490	4480	455
684	20230608	094400	21250425	4480	4480	4480	4480	15
685	20230608	094300	21183225	4485	4485	4485	4485	10
686	20230608	094200	21138375	4485	4485	4485	4485	0
687	20230608	094100	21138375	4485	4485	4485	4485	20
688	20230608	094000	21048675	4480	4480	4485	4480	99
689	20230608	093900	20604900	4480	4480	4480	4480	0
690	20230608	093800	20604900	4480	4480	4480	4480	0
691	20230608	093700	20604900	4480	4480	4480	4480	0
692	20230608	093600	20604900	4480	4480	4480	4480	0
693	20230608	093500	20604900	4480	4480	4480	4480	53
694	20230608	093400	20367460	4475	4470	4475	4470	230
695	20230608	093300	19339350	4470	4470	4470	4470	0
696	20230608	093200	19339350	4470	4470	4470	4470	504
697	20230608	093100	17086470	4470	4470	4470	4470	1
698	20230608	093000	17082000	4470	4470	4470	4470	2
699	20230608	092900	17073060	4470	4470	4470	4470	0
700	20230608	092800	17073060	4470	4470	4470	4470	0
701	20230608	092700	17073060	4470	4470	4470	4470	0
702	20230608	092600	17073060	4470	4470	4470	4470	0
703	20230608	092500	17073060	4470	4425	4470	4425	25
704	20230608	092400	16961775	4470	4470	4470	4470	0
705	20230608	092300	16961775	4470	4470	4470	4470	0
706	20230608	092200	16961775	4470	4455	4470	4455	79
707	20230608	092100	16608750	4445	4455	4455	4390	436
708	20230608	092000	14679205	4460	4460	4460	4460	2
709	20230608	091900	14670285	4460	4460	4460	4460	1
710	20230608	091800	14665825	4470	4470	4470	4470	0
711	20230608	091700	14665825	4470	4465	4470	4465	25
712	20230608	091600	14554195	4475	4475	4475	4475	0
713	20230608	091500	14554195	4475	4475	4475	4475	0
714	20230608	091400	14554195	4475	4475	4475	4475	197
715	20230608	091300	13672620	4490	4490	4490	4490	0
716	20230608	091200	13672620	4490	4490	4490	4490	0
717	20230608	091100	13672620	4490	4490	4490	4490	0
718	20230608	091000	13672620	4490	4490	4490	4490	0
719	20230608	090900	13672620	4490	4490	4490	4490	7
720	20230608	090800	13641190	4490	4490	4490	4490	11
721	20230608	090700	13591800	4490	4490	4490	4490	0
722	20230608	090600	13591800	4490	4490	4490	4490	89
723	20230608	090500	13192190	4490	4490	4490	4490	59
724	20230608	090400	12927280	4490	4465	4490	4465	99
725	20230608	090300	12482890	4455	4455	4455	4455	21
726	20230608	090200	12389335	4455	4455	4455	4455	100
727	20230608	090100	11943835	4455	4445	4455	4445	428
728	20230608	090000	10039250	4450	4415	4450	4390	2275