KissMeData/115570/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204300	79988375	4485	4485	4485	4485	2367
3	20230609	204200	79988375	4485	4485	4485	4485	0
4	20230609	204100	79988375	4485	4485	4485	4485	0
5	20230609	204000	79988375	4485	4485	4485	4485	0
6	20230609	203900	79988375	4485	4485	4485	4485	0
7	20230609	203800	79988375	4485	4485	4485	4485	0
8	20230609	203700	79988375	4485	4485	4485	4485	0
9	20230609	203600	79988375	4485	4485	4485	4485	0
10	20230609	203500	79988375	4485	4485	4485	4485	0
11	20230609	203400	79988375	4485	4485	4485	4485	0
12	20230609	203300	79988375	4485	4485	4485	4485	0
13	20230609	203200	79988375	4485	4485	4485	4485	0
14	20230609	203100	79988375	4485	4485	4485	4485	0
15	20230609	203000	79988375	4485	4485	4485	4485	0
16	20230609	202900	79988375	4485	4485	4485	4485	0
17	20230609	202800	79988375	4485	4485	4485	4485	0
18	20230609	202700	79988375	4485	4485	4485	4485	0
19	20230609	202600	79988375	4485	4485	4485	4485	0
20	20230609	202500	79988375	4485	4485	4485	4485	0
21	20230609	202400	79988375	4485	4485	4485	4485	0
22	20230609	202300	79988375	4485	4485	4485	4485	0
23	20230609	202200	79988375	4485	4485	4485	4485	0
24	20230609	202100	79988375	4485	4485	4485	4485	0
25	20230609	202000	79988375	4485	4485	4485	4485	0
26	20230609	201900	79988375	4485	4485	4485	4485	0
27	20230609	201800	79988375	4485	4485	4485	4485	0
28	20230609	201700	79988375	4485	4485	4485	4485	0
29	20230609	201600	79988375	4485	4485	4485	4485	0
30	20230609	201500	79988375	4485	4485	4485	4485	0
31	20230609	201400	79988375	4485	4485	4485	4485	0
32	20230609	201300	79988375	4485	4485	4485	4485	2367
33	20230609	201200	79988375	4485	4485	4485	4485	0
34	20230609	201100	79988375	4485	4485	4485	4485	0
35	20230609	201000	79988375	4485	4485	4485	4485	0
36	20230609	200900	79988375	4485	4485	4485	4485	0
37	20230609	200800	79988375	4485	4485	4485	4485	0
38	20230609	200700	79988375	4485	4485	4485	4485	0
39	20230609	200600	79988375	4485	4485	4485	4485	0
40	20230609	200500	79988375	4485	4485	4485	4485	0
41	20230609	200400	79988375	4485	4485	4485	4485	0
42	20230609	200300	79988375	4485	4485	4485	4485	0
43	20230609	200200	79988375	4485	4485	4485	4485	0
44	20230609	200100	79988375	4485	4485	4485	4485	0
45	20230609	200000	79988375	4485	4485	4485	4485	0
46	20230609	195900	79988375	4485	4485	4485	4485	0
47	20230609	195800	79988375	4485	4485	4485	4485	0
48	20230609	195700	79988375	4485	4485	4485	4485	0
49	20230609	195600	79988375	4485	4485	4485	4485	0
50	20230609	195500	79988375	4485	4485	4485	4485	0
51	20230609	195400	79988375	4485	4485	4485	4485	0
52	20230609	195300	79988375	4485	4485	4485	4485	0
53	20230609	195200	79988375	4485	4485	4485	4485	0
54	20230609	195100	79988375	4485	4485	4485	4485	0
55	20230609	195000	79988375	4485	4485	4485	4485	0
56	20230609	194900	79988375	4485	4485	4485	4485	0
57	20230609	194800	79988375	4485	4485	4485	4485	0
58	20230609	194700	79988375	4485	4485	4485	4485	0
59	20230609	194600	79988375	4485	4485	4485	4485	0
60	20230609	194500	79988375	4485	4485	4485	4485	0
61	20230609	194400	79988375	4485	4485	4485	4485	0
62	20230609	194300	79988375	4485	4485	4485	4485	2367
63	20230609	194200	79988375	4485	4485	4485	4485	0
64	20230609	194100	79988375	4485	4485	4485	4485	0
65	20230609	194000	79988375	4485	4485	4485	4485	0
66	20230609	193900	79988375	4485	4485	4485	4485	0
67	20230609	193800	79988375	4485	4485	4485	4485	0
68	20230609	193700	79988375	4485	4485	4485	4485	0
69	20230609	193600	79988375	4485	4485	4485	4485	0
70	20230609	193500	79988375	4485	4485	4485	4485	0
71	20230609	193400	79988375	4485	4485	4485	4485	0
72	20230609	193300	79988375	4485	4485	4485	4485	0
73	20230609	193200	79988375	4485	4485	4485	4485	0
74	20230609	193100	79988375	4485	4485	4485	4485	0
75	20230609	193000	79988375	4485	4485	4485	4485	0
76	20230609	192900	79988375	4485	4485	4485	4485	0
77	20230609	192800	79988375	4485	4485	4485	4485	0
78	20230609	192700	79988375	4485	4485	4485	4485	0
79	20230609	192600	79988375	4485	4485	4485	4485	0
80	20230609	192500	79988375	4485	4485	4485	4485	0
81	20230609	192400	79988375	4485	4485	4485	4485	0
82	20230609	192300	79988375	4485	4485	4485	4485	0
83	20230609	192200	79988375	4485	4485	4485	4485	0
84	20230609	192100	79988375	4485	4485	4485	4485	0
85	20230609	192000	79988375	4485	4485	4485	4485	0
86	20230609	191900	79988375	4485	4485	4485	4485	0
87	20230609	191800	79988375	4485	4485	4485	4485	0
88	20230609	191700	79988375	4485	4485	4485	4485	0
89	20230609	191600	79988375	4485	4485	4485	4485	0
90	20230609	191500	79988375	4485	4485	4485	4485	0
91	20230609	191400	79988375	4485	4485	4485	4485	0
92	20230609	191300	79988375	4485	4485	4485	4485	2367
93	20230609	191200	79988375	4485	4485	4485	4485	0
94	20230609	191100	79988375	4485	4485	4485	4485	0
95	20230609	191000	79988375	4485	4485	4485	4485	0
96	20230609	190900	79988375	4485	4485	4485	4485	0
97	20230609	190800	79988375	4485	4485	4485	4485	0
98	20230609	190700	79988375	4485	4485	4485	4485	0
99	20230609	190600	79988375	4485	4485	4485	4485	0
100	20230609	190500	79988375	4485	4485	4485	4485	0
101	20230609	190400	79988375	4485	4485	4485	4485	0
102	20230609	190300	79988375	4485	4485	4485	4485	0
103	20230609	190200	79988375	4485	4485	4485	4485	0
104	20230609	190100	79988375	4485	4485	4485	4485	0
105	20230609	190000	79988375	4485	4485	4485	4485	0
106	20230609	185900	79988375	4485	4485	4485	4485	0
107	20230609	185800	79988375	4485	4485	4485	4485	0
108	20230609	185700	79988375	4485	4485	4485	4485	0
109	20230609	185600	79988375	4485	4485	4485	4485	0
110	20230609	185500	79988375	4485	4485	4485	4485	0
111	20230609	185400	79988375	4485	4485	4485	4485	0
112	20230609	185300	79988375	4485	4485	4485	4485	0
113	20230609	185200	79988375	4485	4485	4485	4485	0
114	20230609	185100	79988375	4485	4485	4485	4485	0
115	20230609	185000	79988375	4485	4485	4485	4485	0
116	20230609	184900	79988375	4485	4485	4485	4485	0
117	20230609	184800	79988375	4485	4485	4485	4485	0
118	20230609	184700	79988375	4485	4485	4485	4485	0
119	20230609	184600	79988375	4485	4485	4485	4485	0
120	20230609	184500	79988375	4485	4485	4485	4485	0
121	20230609	184400	79988375	4485	4485	4485	4485	0
122	20230609	184300	79988375	4485	4485	4485	4485	2367
123	20230609	184200	79988375	4485	4485	4485	4485	0
124	20230609	184100	79988375	4485	4485	4485	4485	0
125	20230609	184000	79988375	4485	4485	4485	4485	0
126	20230609	183900	79988375	4485	4485	4485	4485	0
127	20230609	183800	79988375	4485	4485	4485	4485	0
128	20230609	183700	79988375	4485	4485	4485	4485	0
129	20230609	183600	79988375	4485	4485	4485	4485	0
130	20230609	183500	79988375	4485	4485	4485	4485	0
131	20230609	183400	79988375	4485	4485	4485	4485	0
132	20230609	183300	79988375	4485	4485	4485	4485	0
133	20230609	183200	79988375	4485	4485	4485	4485	0
134	20230609	183100	79988375	4485	4485	4485	4485	0
135	20230609	183000	79988375	4485	4485	4485	4485	0
136	20230609	182900	79988375	4485	4485	4485	4485	0
137	20230609	182800	79988375	4485	4485	4485	4485	0
138	20230609	182700	79988375	4485	4485	4485	4485	0
139	20230609	182600	79988375	4485	4485	4485	4485	0
140	20230609	182500	79988375	4485	4485	4485	4485	0
141	20230609	182400	79988375	4485	4485	4485	4485	0
142	20230609	182300	79988375	4485	4485	4485	4485	0
143	20230609	182200	79988375	4485	4485	4485	4485	0
144	20230609	182100	79988375	4485	4485	4485	4485	0
145	20230609	182000	79988375	4485	4485	4485	4485	0
146	20230609	181900	79988375	4485	4485	4485	4485	0
147	20230609	181800	79988375	4485	4485	4485	4485	0
148	20230609	181700	79988375	4485	4485	4485	4485	0
149	20230609	181600	79988375	4485	4485	4485	4485	0
150	20230609	181500	79988375	4485	4485	4485	4485	0
151	20230609	181400	79988375	4485	4485	4485	4485	0
152	20230609	181300	79988375	4485	4485	4485	4485	2367
153	20230609	181200	79988375	4485	4485	4485	4485	0
154	20230609	181100	79988375	4485	4485	4485	4485	0
155	20230609	181000	79988375	4485	4485	4485	4485	0
156	20230609	180900	79988375	4485	4485	4485	4485	0
157	20230609	180800	79988375	4485	4485	4485	4485	0
158	20230609	180700	79988375	4485	4485	4485	4485	0
159	20230609	180600	79988375	4485	4485	4485	4485	0
160	20230609	180500	79988375	4485	4485	4485	4485	0
161	20230609	180400	79988375	4485	4485	4485	4485	0
162	20230609	180300	79988375	4485	4485	4485	4485	0
163	20230609	180200	79988375	4485	4485	4485	4485	0
164	20230609	180100	79988375	4485	4485	4485	4485	0
165	20230609	180000	79988375	4485	4485	4485	4485	0
166	20230609	175900	79988375	4485	4485	4485	4485	0
167	20230609	175800	79988375	4485	4485	4485	4485	0
168	20230609	175700	79988375	4485	4485	4485	4485	0
169	20230609	175600	79988375	4485	4485	4485	4485	0
170	20230609	175500	79988375	4485	4485	4485	4485	0
171	20230609	175400	79988375	4485	4485	4485	4485	0
172	20230609	175300	79988375	4485	4485	4485	4485	0
173	20230609	175200	79988375	4485	4485	4485	4485	0
174	20230609	175100	79988375	4485	4485	4485	4485	0
175	20230609	175000	79988375	4485	4485	4485	4485	0
176	20230609	174900	79988375	4485	4485	4485	4485	0
177	20230609	174800	79988375	4485	4485	4485	4485	0
178	20230609	174700	79988375	4485	4485	4485	4485	0
179	20230609	174600	79988375	4485	4485	4485	4485	0
180	20230609	174500	79988375	4485	4485	4485	4485	0
181	20230609	174400	79988375	4485	4485	4485	4485	0
182	20230609	174300	79988375	4485	4485	4485	4485	2367
183	20230609	174200	79988375	4485	4485	4485	4485	0
184	20230609	174100	79988375	4485	4485	4485	4485	0
185	20230609	174000	79988375	4485	4485	4485	4485	0
186	20230609	173900	79988375	4485	4485	4485	4485	0
187	20230609	173800	79988375	4485	4485	4485	4485	0
188	20230609	173700	79988375	4485	4485	4485	4485	0
189	20230609	173600	79988375	4485	4485	4485	4485	0
190	20230609	173500	79988375	4485	4485	4485	4485	0
191	20230609	173400	79988375	4485	4485	4485	4485	0
192	20230609	173300	79988375	4485	4485	4485	4485	0
193	20230609	173200	79988375	4485	4485	4485	4485	0
194	20230609	173100	79988375	4485	4485	4485	4485	0
195	20230609	173000	79988375	4485	4485	4485	4485	0
196	20230609	172900	79988375	4485	4485	4485	4485	0
197	20230609	172800	79988375	4485	4485	4485	4485	0
198	20230609	172700	79988375	4485	4485	4485	4485	0
199	20230609	172600	79988375	4485	4485	4485	4485	0
200	20230609	172500	79988375	4485	4485	4485	4485	0
201	20230609	172400	79988375	4485	4485	4485	4485	0
202	20230609	172300	79988375	4485	4485	4485	4485	0
203	20230609	172200	79988375	4485	4485	4485	4485	0
204	20230609	172100	79988375	4485	4485	4485	4485	0
205	20230609	172000	79988375	4485	4485	4485	4485	0
206	20230609	171900	79988375	4485	4485	4485	4485	0
207	20230609	171800	79988375	4485	4485	4485	4485	0
208	20230609	171700	79988375	4485	4485	4485	4485	0
209	20230609	171600	79988375	4485	4485	4485	4485	0
210	20230609	171500	79988375	4485	4485	4485	4485	0
211	20230609	171400	79988375	4485	4485	4485	4485	0
212	20230609	171300	79988375	4485	4485	4485	4485	2367
213	20230609	171200	79988375	4485	4485	4485	4485	0
214	20230609	171100	79988375	4485	4485	4485	4485	0
215	20230609	171000	79988375	4485	4485	4485	4485	0
216	20230609	170900	79988375	4485	4485	4485	4485	0
217	20230609	170800	79988375	4485	4485	4485	4485	0
218	20230609	170700	79988375	4485	4485	4485	4485	0
219	20230609	170600	79988375	4485	4485	4485	4485	0
220	20230609	170500	79988375	4485	4485	4485	4485	0
221	20230609	170400	79988375	4485	4485	4485	4485	0
222	20230609	170300	79988375	4485	4485	4485	4485	0
223	20230609	170200	79988375	4485	4485	4485	4485	0
224	20230609	170100	79988375	4485	4485	4485	4485	0
225	20230609	170000	79988375	4485	4485	4485	4485	0
226	20230609	165900	79988375	4485	4485	4485	4485	0
227	20230609	165800	79988375	4485	4485	4485	4485	0
228	20230609	165700	79988375	4485	4485	4485	4485	0
229	20230609	165600	79988375	4485	4485	4485	4485	0
230	20230609	165500	79988375	4485	4485	4485	4485	0
231	20230609	165400	79988375	4485	4485	4485	4485	0
232	20230609	165300	79988375	4485	4485	4485	4485	0
233	20230609	165200	79988375	4485	4485	4485	4485	0
234	20230609	165100	79988375	4485	4485	4485	4485	0
235	20230609	165000	79988375	4485	4485	4485	4485	0
236	20230609	164900	79988375	4485	4485	4485	4485	0
237	20230609	164800	79988375	4485	4485	4485	4485	0
238	20230609	164700	79988375	4485	4485	4485	4485	0
239	20230609	164600	79988375	4485	4485	4485	4485	0
240	20230609	164500	79988375	4485	4485	4485	4485	0
241	20230609	164400	79988375	4485	4485	4485	4485	0
242	20230609	164300	79988375	4485	4485	4485	4485	2367
243	20230609	164200	79988375	4485	4485	4485	4485	0
244	20230609	164100	79988375	4485	4485	4485	4485	0
245	20230609	164000	79988375	4485	4485	4485	4485	0
246	20230609	163900	79988375	4485	4485	4485	4485	0
247	20230609	163800	79988375	4485	4485	4485	4485	0
248	20230609	163700	79988375	4485	4485	4485	4485	0
249	20230609	163600	79988375	4485	4485	4485	4485	0
250	20230609	163500	79988375	4485	4485	4485	4485	0
251	20230609	163400	79988375	4485	4485	4485	4485	0
252	20230609	163300	79988375	4485	4485	4485	4485	0
253	20230609	163200	79988375	4485	4485	4485	4485	0
254	20230609	163100	79988375	4485	4485	4485	4485	0
255	20230609	163000	79988375	4485	4485	4485	4485	0
256	20230609	162900	79988375	4485	4485	4485	4485	0
257	20230609	162800	79988375	4485	4485	4485	4485	0
258	20230609	162700	79988375	4485	4485	4485	4485	0
259	20230609	162600	79988375	4485	4485	4485	4485	0
260	20230609	162500	79988375	4485	4485	4485	4485	0
261	20230609	162400	79988375	4485	4485	4485	4485	0
262	20230609	162300	79988375	4485	4485	4485	4485	0
263	20230609	162200	79988375	4485	4485	4485	4485	0
264	20230609	162100	79988375	4485	4485	4485	4485	0
265	20230609	162000	79988375	4485	4485	4485	4485	0
266	20230609	161900	79988375	4485	4485	4485	4485	0
267	20230609	161800	79988375	4485	4485	4485	4485	0
268	20230609	161700	79988375	4485	4485	4485	4485	0
269	20230609	161600	79988375	4485	4485	4485	4485	0
270	20230609	161500	79988375	4485	4485	4485	4485	0
271	20230609	161400	79988375	4485	4485	4485	4485	0
272	20230609	161300	79988375	4485	4485	4485	4485	2367
273	20230609	161200	79988375	4485	4485	4485	4485	0
274	20230609	161100	79988375	4485	4485	4485	4485	0
275	20230609	161000	79988375	4485	4485	4485	4485	0
276	20230609	160900	79988375	4485	4485	4485	4485	0
277	20230609	160800	79988375	4485	4485	4485	4485	0
278	20230609	160700	79988375	4485	4485	4485	4485	0
279	20230609	160600	79988375	4485	4485	4485	4485	0
280	20230609	160500	79988375	4485	4485	4485	4485	0
281	20230609	160400	79988375	4485	4485	4485	4485	0
282	20230609	160300	79988375	4485	4485	4485	4485	0
283	20230609	160200	79988375	4485	4485	4485	4485	0
284	20230609	160100	79988375	4485	4485	4485	4485	0
285	20230609	160000	79988375	4485	4485	4485	4485	0
286	20230609	155900	79988375	4485	4485	4485	4485	0
287	20230609	155800	79988375	4485	4485	4485	4485	0
288	20230609	155700	79988375	4485	4485	4485	4485	0
289	20230609	155600	79988375	4485	4485	4485	4485	0
290	20230609	155500	79988375	4485	4485	4485	4485	0
291	20230609	155400	79988375	4485	4485	4485	4485	0
292	20230609	155300	79988375	4485	4485	4485	4485	0
293	20230609	155200	79988375	4485	4485	4485	4485	0
294	20230609	155100	79988375	4485	4485	4485	4485	0
295	20230609	155000	79988375	4485	4485	4485	4485	0
296	20230609	154900	79988375	4485	4485	4485	4485	0
297	20230609	154800	79988375	4485	4485	4485	4485	0
298	20230609	154700	79988375	4485	4485	4485	4485	0
299	20230609	154600	79988375	4485	4485	4485	4485	0
300	20230609	154500	79988375	4485	4485	4485	4485	0
301	20230609	154400	79988375	4485	4485	4485	4485	0
302	20230609	154300	79988375	4485	4485	4485	4485	2367
303	20230609	154200	79988375	4485	4485	4485	4485	0
304	20230609	154100	79988375	4485	4485	4485	4485	0
305	20230609	154000	79988375	4485	4485	4485	4485	0
306	20230609	153900	79988375	4485	4485	4485	4485	0
307	20230609	153800	79988375	4485	4485	4485	4485	0
308	20230609	153700	79988375	4485	4485	4485	4485	0
309	20230609	153600	79988375	4485	4485	4485	4485	0
310	20230609	153500	79988375	4485	4485	4485	4485	0
311	20230609	153400	79988375	4485	4485	4485	4485	0
312	20230609	153300	79988375	4485	4485	4485	4485	0
313	20230609	153200	79988375	4485	4485	4485	4485	0
314	20230609	153100	79988375	4485	4485	4485	4485	0
315	20230609	153000	79988375	4485	4485	4485	4485	2367
316	20230609	152900	69372380	4475	4475	4475	4475	0
317	20230609	152800	69372380	4475	4475	4475	4475	0
318	20230609	152700	69372380	4475	4475	4475	4475	0
319	20230609	152600	69372380	4475	4475	4475	4475	0
320	20230609	152500	69372380	4475	4475	4475	4475	0
321	20230609	152400	69372380	4475	4475	4475	4475	0
322	20230609	152300	69372380	4475	4475	4475	4475	0
323	20230609	152200	69372380	4475	4475	4475	4475	0
324	20230609	152100	69372380	4475	4475	4475	4475	0
325	20230609	152000	69372380	4475	4475	4475	4475	0
326	20230609	151900	69372380	4475	4475	4475	4475	0
327	20230609	151800	69372380	4475	4475	4475	4475	10
328	20230609	151700	69327630	4475	4475	4475	4475	20
329	20230609	151600	69238130	4475	4475	4475	4475	10
330	20230609	151500	69193380	4475	4475	4475	4475	2
331	20230609	151400	69184430	4480	4480	4480	4480	0
332	20230609	151300	69184430	4480	4480	4480	4480	0
333	20230609	151200	69184430	4480	4480	4480	4480	0
334	20230609	151100	69184430	4480	4475	4485	4475	603
335	20230609	151000	66483265	4480	4480	4480	4480	1
336	20230609	150900	66478785	4475	4475	4475	4470	218
337	20230609	150800	65503860	4475	4475	4475	4475	1
338	20230609	150700	65499385	4470	4470	4470	4470	59
339	20230609	150600	65235655	4470	4470	4470	4470	0
340	20230609	150500	65235655	4470	4470	4470	4470	0
341	20230609	150400	65235655	4470	4470	4470	4470	0
342	20230609	150300	65235655	4470	4470	4470	4470	21
343	20230609	150200	65141785	4470	4470	4470	4470	0
344	20230609	150100	65141785	4470	4470	4470	4470	26
345	20230609	150000	65025565	4470	4470	4475	4470	365
346	20230609	145900	63392290	4475	4475	4475	4475	0
347	20230609	145800	63392290	4475	4470	4475	4470	123
348	20230609	145700	62842475	4465	4465	4465	4465	0
349	20230609	145600	62842475	4465	4465	4465	4465	0
350	20230609	145500	62842475	4465	4465	4465	4465	0
351	20230609	145400	62842475	4465	4465	4465	4465	0
352	20230609	145300	62842475	4465	4465	4465	4465	61
353	20230609	145200	62570110	4465	4465	4465	4465	0
354	20230609	145100	62570110	4465	4465	4465	4465	0
355	20230609	145000	62570110	4465	4465	4465	4465	211
356	20230609	144900	61627995	4470	4470	4470	4470	0
357	20230609	144800	61627995	4470	4470	4470	4470	9
358	20230609	144700	61587765	4465	4465	4465	4465	0
359	20230609	144600	61587765	4465	4465	4465	4465	0
360	20230609	144500	61587765	4465	4465	4465	4465	0
361	20230609	144400	61587765	4465	4465	4465	4465	0
362	20230609	144300	61587765	4465	4465	4465	4465	0
363	20230609	144200	61587765	4465	4470	4470	4465	60
364	20230609	144100	61319615	4465	4465	4465	4465	217
365	20230609	144000	60350710	4460	4460	4460	4460	0
366	20230609	143900	60350710	4460	4460	4460	4460	0
367	20230609	143800	60350710	4460	4460	4460	4460	1
368	20230609	143700	60346250	4460	4460	4460	4460	0
369	20230609	143600	60346250	4460	4460	4460	4460	0
370	20230609	143500	60346250	4460	4460	4460	4460	0
371	20230609	143400	60346250	4460	4460	4460	4460	0
372	20230609	143300	60346250	4460	4460	4460	4460	10
373	20230609	143200	60301650	4460	4460	4460	4460	0
374	20230609	143100	60301650	4460	4460	4460	4460	0
375	20230609	143000	60301650	4460	4460	4460	4460	0
376	20230609	142900	60301650	4460	4460	4460	4460	0
377	20230609	142800	60301650	4460	4460	4460	4460	0
378	20230609	142700	60301650	4460	4460	4460	4460	1
379	20230609	142600	60297190	4455	4455	4455	4455	0
380	20230609	142500	60297190	4455	4455	4455	4455	0
381	20230609	142400	60297190	4455	4455	4455	4455	0
382	20230609	142300	60297190	4455	4455	4455	4455	0
383	20230609	142200	60297190	4455	4455	4455	4455	116
384	20230609	142100	59780410	4460	4460	4460	4460	783
385	20230609	142000	56288230	4470	4470	4470	4470	0
386	20230609	141900	56288230	4470	4470	4470	4470	0
387	20230609	141800	56288230	4470	4470	4470	4470	0
388	20230609	141700	56288230	4470	4465	4470	4460	71
389	20230609	141600	55971315	4465	4465	4465	4465	218
390	20230609	141500	54997945	4465	4465	4465	4465	0
391	20230609	141400	54997945	4465	4465	4465	4465	0
392	20230609	141300	54997945	4465	4465	4465	4465	0
393	20230609	141200	54997945	4465	4465	4465	4465	0
394	20230609	141100	54997945	4465	4465	4465	4465	0
395	20230609	141000	54997945	4465	4465	4465	4465	1
396	20230609	140900	54993480	4460	4460	4460	4460	1
397	20230609	140800	54989020	4465	4465	4465	4465	0
398	20230609	140700	54989020	4465	4465	4465	4465	0
399	20230609	140600	54989020	4465	4465	4465	4465	0
400	20230609	140500	54989020	4465	4465	4465	4465	0
401	20230609	140400	54989020	4465	4465	4465	4465	5
402	20230609	140300	54966695	4465	4460	4465	4460	3
403	20230609	140200	54953310	4465	4465	4465	4465	0
404	20230609	140100	54953310	4465	4465	4465	4465	0
405	20230609	140000	54953310	4465	4465	4465	4465	0
406	20230609	135900	54953310	4465	4465	4465	4465	0
407	20230609	135800	54953310	4465	4465	4465	4465	0
408	20230609	135700	54953310	4465	4465	4465	4465	0
409	20230609	135600	54953310	4465	4465	4465	4465	0
410	20230609	135500	54953310	4465	4465	4465	4465	0
411	20230609	135400	54953310	4465	4465	4465	4465	0
412	20230609	135300	54953310	4465	4465	4465	4465	0
413	20230609	135200	54953310	4465	4465	4465	4465	1
414	20230609	135100	54948845	4460	4460	4460	4460	44
415	20230609	135000	54752605	4460	4460	4460	4460	20
416	20230609	134900	54663405	4455	4455	4455	4455	0
417	20230609	134800	54663405	4455	4455	4455	4455	0
418	20230609	134700	54663405	4455	4455	4455	4455	0
419	20230609	134600	54663405	4455	4455	4455	4455	0
420	20230609	134500	54663405	4455	4455	4455	4455	25
421	20230609	134400	54552030	4455	4455	4455	4455	0
422	20230609	134300	54552030	4455	4455	4455	4455	0
423	20230609	134200	54552030	4455	4455	4455	4455	33
424	20230609	134100	54405015	4455	4455	4455	4455	0
425	20230609	134000	54405015	4455	4455	4455	4455	2
426	20230609	133900	54396105	4460	4460	4460	4460	1
427	20230609	133800	54391645	4465	4465	4465	4465	0
428	20230609	133700	54391645	4465	4465	4465	4465	0
429	20230609	133600	54391645	4465	4465	4465	4465	0
430	20230609	133500	54391645	4465	4465	4465	4465	0
431	20230609	133400	54391645	4465	4465	4465	4465	0
432	20230609	133300	54391645	4465	4465	4465	4465	0
433	20230609	133200	54391645	4465	4465	4465	4465	0
434	20230609	133100	54391645	4465	4465	4465	4465	0
435	20230609	133000	54391645	4465	4465	4465	4465	0
436	20230609	132900	54391645	4465	4460	4465	4460	6
437	20230609	132800	54364880	4455	4455	4455	4455	0
438	20230609	132700	54364880	4455	4455	4455	4455	0
439	20230609	132600	54364880	4455	4455	4455	4455	59
440	20230609	132500	54102035	4455	4455	4455	4455	0
441	20230609	132400	54102035	4455	4460	4460	4455	99
442	20230609	132300	53660950	4460	4460	4460	4460	1
443	20230609	132200	53656490	4460	4460	4460	4460	0
444	20230609	132100	53656490	4460	4460	4460	4460	0
445	20230609	132000	53656490	4460	4460	4460	4460	0
446	20230609	131900	53656490	4460	4460	4460	4460	2
447	20230609	131800	53647570	4465	4465	4465	4465	267
448	20230609	131700	52455415	4465	4460	4465	4460	106
449	20230609	131600	51982630	4450	4450	4450	4450	0
450	20230609	131500	51982630	4450	4450	4450	4450	13
451	20230609	131400	51924780	4450	4460	4460	4450	368
452	20230609	131300	50283630	4450	4450	4450	4450	0
453	20230609	131200	50283630	4450	4450	4450	4450	0
454	20230609	131100	50283630	4450	4450	4450	4450	0
455	20230609	131000	50283630	4450	4450	4450	4450	18
456	20230609	130900	50203530	4450	4450	4450	4450	1
457	20230609	130800	50199080	4450	4450	4450	4450	0
458	20230609	130700	50199080	4450	4450	4450	4450	0
459	20230609	130600	50199080	4450	4450	4450	4450	0
460	20230609	130500	50199080	4450	4450	4450	4450	0
461	20230609	130400	50199080	4450	4450	4450	4450	0
462	20230609	130300	50199080	4450	4450	4450	4450	0
463	20230609	130200	50199080	4450	4445	4450	4445	22
464	20230609	130100	50101235	4445	4455	4455	4445	311
465	20230609	130000	48715840	4455	4455	4455	4455	0
466	20230609	125900	48715840	4455	4455	4455	4455	0
467	20230609	125800	48715840	4455	4455	4455	4455	0
468	20230609	125700	48715840	4455	4455	4455	4455	0
469	20230609	125600	48715840	4455	4455	4455	4455	0
470	20230609	125500	48715840	4455	4455	4455	4455	0
471	20230609	125400	48715840	4455	4455	4455	4455	1
472	20230609	125300	48711385	4455	4455	4455	4455	0
473	20230609	125200	48711385	4455	4455	4455	4455	0
474	20230609	125100	48711385	4455	4455	4455	4455	0
475	20230609	125000	48711385	4455	4455	4455	4455	0
476	20230609	124900	48711385	4455	4455	4455	4455	0
477	20230609	124800	48711385	4455	4455	4455	4455	0
478	20230609	124700	48711385	4455	4455	4455	4455	0
479	20230609	124600	48711385	4455	4455	4455	4455	0
480	20230609	124500	48711385	4455	4455	4455	4455	0
481	20230609	124400	48711385	4455	4455	4455	4455	0
482	20230609	124300	48711385	4455	4455	4455	4455	0
483	20230609	124200	48711385	4455	4455	4455	4455	0
484	20230609	124100	48711385	4455	4455	4455	4455	0
485	20230609	124000	48711385	4455	4455	4455	4455	1
486	20230609	123900	48706930	4455	4455	4455	4455	0
487	20230609	123800	48706930	4455	4455	4455	4455	402
488	20230609	123700	46916020	4455	4455	4455	4455	13
489	20230609	123600	46858105	4455	4455	4455	4455	0
490	20230609	123500	46858105	4455	4455	4455	4455	0
491	20230609	123400	46858105	4455	4455	4455	4455	2
492	20230609	123300	46849195	4455	4455	4455	4455	1
493	20230609	123200	46844740	4455	4455	4455	4455	1
494	20230609	123100	46840285	4455	4455	4455	4455	51
495	20230609	123000	46613080	4455	4455	4455	4455	0
496	20230609	122900	46613080	4455	4455	4455	4455	0
497	20230609	122800	46613080	4455	4455	4455	4455	0
498	20230609	122700	46613080	4455	4455	4455	4455	0
499	20230609	122600	46613080	4455	4455	4455	4455	0
500	20230609	122500	46613080	4455	4455	4455	4455	1
501	20230609	122400	46608625	4450	4455	4455	4450	52
502	20230609	122300	46376975	4450	4450	4450	4450	0
503	20230609	122200	46376975	4450	4450	4450	4450	15
504	20230609	122100	46310225	4435	4435	4435	4435	0
505	20230609	122000	46310225	4435	4435	4435	4435	0
506	20230609	121900	46310225	4435	4435	4435	4435	0
507	20230609	121800	46310225	4435	4435	4435	4435	0
508	20230609	121700	46310225	4435	4440	4440	4435	25
509	20230609	121600	46199255	4440	4440	4440	4440	0
510	20230609	121500	46199255	4440	4440	4440	4440	0
511	20230609	121400	46199255	4440	4440	4440	4440	0
512	20230609	121300	46199255	4440	4440	4440	4440	9
513	20230609	121200	46159295	4440	4440	4440	4440	0
514	20230609	121100	46159295	4440	4440	4440	4440	5
515	20230609	121000	46137095	4440	4450	4450	4440	91
516	20230609	120900	45732565	4450	4450	4450	4450	162
517	20230609	120800	45011665	4445	4445	4445	4445	0
518	20230609	120700	45011665	4445	4445	4445	4445	0
519	20230609	120600	45011665	4445	4445	4445	4445	11
520	20230609	120500	44962770	4445	4445	4445	4445	0
521	20230609	120400	44962770	4445	4445	4445	4445	0
522	20230609	120300	44962770	4445	4445	4445	4445	0
523	20230609	120200	44962770	4445	4445	4445	4445	0
524	20230609	120100	44962770	4445	4445	4445	4445	1
525	20230609	120000	44958325	4460	4460	4460	4460	0
526	20230609	115900	44958325	4460	4440	4460	4440	27
527	20230609	115800	44837965	4460	4460	4460	4460	0
528	20230609	115700	44837965	4460	4460	4460	4460	0
529	20230609	115600	44837965	4460	4460	4460	4460	1
530	20230609	115500	44833505	4460	4460	4460	4460	0
531	20230609	115400	44833505	4460	4460	4460	4460	0
532	20230609	115300	44833505	4460	4460	4460	4460	0
533	20230609	115200	44833505	4460	4460	4460	4460	20
534	20230609	115100	44744305	4460	4460	4460	4460	0
535	20230609	115000	44744305	4460	4460	4460	4460	0
536	20230609	114900	44744305	4460	4460	4460	4460	0
537	20230609	114800	44744305	4460	4460	4460	4460	0
538	20230609	114700	44744305	4460	4460	4460	4460	0
539	20230609	114600	44744305	4460	4460	4460	4460	0
540	20230609	114500	44744305	4460	4460	4460	4460	0
541	20230609	114400	44744305	4460	4460	4460	4460	0
542	20230609	114300	44744305	4460	4460	4460	4460	0
543	20230609	114200	44744305	4460	4460	4460	4460	1
544	20230609	114100	44739845	4455	4455	4455	4455	1
545	20230609	114000	44735390	4460	4460	4460	4460	308
546	20230609	113900	43361710	4455	4455	4455	4455	0
547	20230609	113800	43361710	4455	4455	4455	4455	0
548	20230609	113700	43361710	4455	4455	4455	4455	0
549	20230609	113600	43361710	4455	4455	4455	4455	0
550	20230609	113500	43361710	4455	4455	4455	4455	0
551	20230609	113400	43361710	4455	4455	4455	4455	0
552	20230609	113300	43361710	4455	4455	4455	4450	380
553	20230609	113200	41668815	4455	4455	4455	4455	1
554	20230609	113100	41664360	4450	4430	4450	4430	6
555	20230609	113000	41637680	4450	4450	4450	4450	5
556	20230609	112900	41615430	4435	4435	4435	4435	0
557	20230609	112800	41615430	4435	4435	4435	4435	9
558	20230609	112700	41575515	4435	4435	4435	4435	11
559	20230609	112600	41526730	4435	4435	4435	4435	0
560	20230609	112500	41526730	4435	4435	4435	4435	0
561	20230609	112400	41526730	4435	4440	4440	4435	72
562	20230609	112300	41207385	4435	4435	4435	4435	0
563	20230609	112200	41207385	4435	4440	4440	4435	176
564	20230609	112100	40425975	4440	4440	4440	4440	0
565	20230609	112000	40425975	4440	4440	4440	4440	0
566	20230609	111900	40425975	4440	4440	4440	4440	0
567	20230609	111800	40425975	4440	4440	4440	4440	32
568	20230609	111700	40283895	4455	4455	4455	4455	0
569	20230609	111600	40283895	4455	4455	4455	4455	0
570	20230609	111500	40283895	4455	4455	4455	4455	0
571	20230609	111400	40283895	4455	4455	4455	4455	0
572	20230609	111300	40283895	4455	4455	4455	4455	0
573	20230609	111200	40283895	4455	4455	4455	4455	671
574	20230609	111100	37294590	4455	4455	4455	4455	0
575	20230609	111000	37294590	4455	4455	4455	4455	100
576	20230609	110900	36849090	4455	4455	4455	4455	500
577	20230609	110800	34621590	4455	4455	4455	4455	0
578	20230609	110700	34621590	4455	4455	4455	4455	0
579	20230609	110600	34621590	4455	4455	4455	4455	0
580	20230609	110500	34621590	4455	4455	4455	4455	0
581	20230609	110400	34621590	4455	4455	4455	4455	0
582	20230609	110300	34621590	4455	4455	4455	4455	0
583	20230609	110200	34621590	4455	4455	4455	4455	0
584	20230609	110100	34621590	4455	4455	4455	4455	0
585	20230609	110000	34621590	4455	4455	4455	4455	100
586	20230609	105900	34176090	4455	4455	4455	4455	0
587	20230609	105800	34176090	4455	4455	4455	4455	0
588	20230609	105700	34176090	4455	4455	4455	4455	1
589	20230609	105600	34171635	4455	4455	4455	4455	1
590	20230609	105500	34167180	4455	4455	4455	4455	0
591	20230609	105400	34167180	4455	4445	4455	4445	1126
592	20230609	105300	29156360	4445	4440	4445	4440	50
593	20230609	105200	28934115	4440	4445	4445	4440	108
594	20230609	105100	28454060	4440	4440	4445	4440	188
595	20230609	105000	27618605	4440	4440	4440	4440	0
596	20230609	104900	27618605	4440	4440	4440	4440	1284
597	20230609	104800	21917645	4440	4440	4440	4440	0
598	20230609	104700	21917645	4440	4440	4440	4440	0
599	20230609	104600	21917645	4440	4440	4440	4440	45
600	20230609	104500	21717845	4440	4440	4440	4440	0
601	20230609	104400	21717845	4440	4440	4440	4440	0
602	20230609	104300	21717845	4440	4440	4440	4440	1
603	20230609	104200	21713405	4430	4430	4430	4430	0
604	20230609	104100	21713405	4430	4430	4430	4430	0
605	20230609	104000	21713405	4430	4430	4430	4430	0
606	20230609	103900	21713405	4430	4430	4430	4430	0
607	20230609	103800	21713405	4430	4430	4430	4430	38
608	20230609	103700	21545065	4435	4435	4435	4435	0
609	20230609	103600	21545065	4435	4435	4435	4435	1877
610	20230609	103500	13220570	4440	4440	4440	4440	0
611	20230609	103400	13220570	4440	4440	4440	4440	322
612	20230609	103300	11790890	4440	4440	4440	4440	0
613	20230609	103200	11790890	4440	4440	4440	4440	0
614	20230609	103100	11790890	4440	4440	4440	4440	0
615	20230609	103000	11790890	4440	4440	4440	4440	0
616	20230609	102900	11790890	4440	4440	4440	4440	0
617	20230609	102800	11790890	4440	4440	4440	4440	1
618	20230609	102700	11786450	4440	4440	4440	4440	0
619	20230609	102600	11786450	4440	4440	4440	4440	100
620	20230609	102500	11342450	4440	4440	4440	4440	0
621	20230609	102400	11342450	4440	4440	4440	4440	300
622	20230609	102300	10010450	4435	4435	4435	4435	0
623	20230609	102200	10010450	4435	4435	4435	4435	0
624	20230609	102100	10010450	4435	4435	4435	4435	2
625	20230609	102000	10001580	4435	4435	4435	4435	0
626	20230609	101900	10001580	4435	4435	4435	4435	0
627	20230609	101800	10001580	4435	4435	4435	4435	0
628	20230609	101700	10001580	4435	4435	4435	4435	33
629	20230609	101600	9855225	4440	4440	4440	4440	0
630	20230609	101500	9855225	4440	4440	4440	4440	0
631	20230609	101400	9855225	4440	4440	4440	4440	1
632	20230609	101300	9850785	4435	4435	4435	4435	0
633	20230609	101200	9850785	4435	4435	4435	4435	2
634	20230609	101100	9841915	4435	4435	4435	4435	0
635	20230609	101000	9841915	4435	4435	4435	4435	0
636	20230609	100900	9841915	4435	4435	4435	4435	0
637	20230609	100800	9841915	4435	4435	4435	4435	3
638	20230609	100700	9828610	4435	4435	4435	4435	99
639	20230609	100600	9389545	4435	4435	4435	4435	0
640	20230609	100500	9389545	4435	4435	4435	4435	0
641	20230609	100400	9389545	4435	4435	4435	4435	0
642	20230609	100300	9389545	4435	4435	4435	4435	0
643	20230609	100200	9389545	4435	4435	4435	4435	0
644	20230609	100100	9389545	4435	4435	4435	4435	247
645	20230609	100000	8294100	4435	4435	4435	4435	0
646	20230609	095900	8294100	4435	4430	4435	4430	16
647	20230609	095800	8223215	4430	4430	4430	4430	500
648	20230609	095700	6008215	4430	4430	4430	4430	5
649	20230609	095600	5986065	4435	4435	4435	4435	0
650	20230609	095500	5986065	4435	4435	4435	4435	0
651	20230609	095400	5986065	4435	4435	4435	4435	30
652	20230609	095300	5853015	4435	4425	4435	4425	35
653	20230609	095200	5698090	4425	4425	4425	4425	0
654	20230609	095100	5698090	4425	4425	4425	4425	53
655	20230609	095000	5463565	4435	4435	4435	4435	0
656	20230609	094900	5463565	4435	4435	4435	4435	0
657	20230609	094800	5463565	4435	4435	4435	4435	20
658	20230609	094700	5374865	4430	4430	4430	4430	0
659	20230609	094600	5374865	4430	4430	4430	4430	0
660	20230609	094500	5374865	4430	4430	4430	4430	0
661	20230609	094400	5374865	4430	4435	4435	4430	412
662	20230609	094300	3549700	4430	4435	4435	4430	114
663	20230609	094200	3044675	4435	4435	4435	4435	1
664	20230609	094100	3040240	4435	4435	4435	4435	2
665	20230609	094000	3031370	4435	4435	4435	4435	13
666	20230609	093900	2973715	4430	4430	4430	4430	0
667	20230609	093800	2973715	4430	4430	4430	4430	0
668	20230609	093700	2973715	4430	4430	4430	4430	0
669	20230609	093600	2973715	4430	4430	4430	4430	6
670	20230609	093500	2947135	4435	4435	4435	4435	0
671	20230609	093400	2947135	4435	4435	4435	4435	0
672	20230609	093300	2947135	4435	4435	4435	4435	0
673	20230609	093200	2947135	4435	4435	4435	4435	0
674	20230609	093100	2947135	4435	4435	4435	4435	61
675	20230609	093000	2676600	4435	4435	4435	4435	1
676	20230609	092900	2672165	4435	4435	4435	4435	22
677	20230609	092800	2574595	4435	4435	4435	4435	0
678	20230609	092700	2574595	4435	4435	4435	4435	0
679	20230609	092600	2574595	4435	4435	4435	4435	0
680	20230609	092500	2574595	4435	4435	4435	4435	0
681	20230609	092400	2574595	4435	4435	4435	4435	0
682	20230609	092300	2574595	4435	4435	4435	4435	0
683	20230609	092200	2574595	4435	4435	4435	4435	0
684	20230609	092100	2574595	4435	4435	4435	4435	0
685	20230609	092000	2574595	4435	4435	4435	4435	1
686	20230609	091900	2570160	4435	4435	4435	4435	37
687	20230609	091800	2406065	4435	4435	4435	4435	2
688	20230609	091700	2397195	4435	4435	4435	4435	0
689	20230609	091600	2397195	4435	4435	4435	4435	0
690	20230609	091500	2397195	4435	4435	4435	4435	1
691	20230609	091400	2392760	4430	4430	4430	4430	0
692	20230609	091300	2392760	4430	4430	4430	4430	0
693	20230609	091200	2392760	4430	4430	4430	4430	3
694	20230609	091100	2379470	4430	4430	4430	4430	0
695	20230609	091000	2379470	4430	4430	4430	4430	0
696	20230609	090900	2379470	4430	4430	4430	4430	80
697	20230609	090800	2025070	4430	4430	4430	4430	56
698	20230609	090700	1776990	4420	4420	4420	4420	0
699	20230609	090600	1776990	4420	4420	4420	4420	2
700	20230609	090500	1768150	4435	4435	4435	4435	0
701	20230609	090400	1768150	4435	4435	4435	4435	0
702	20230609	090300	1768150	4435	4435	4435	4435	0
703	20230609	090200	1768150	4435	4435	4435	4435	0
704	20230609	090100	1768150	4435	4435	4435	4435	0
705	20230609	090000	1768150	4435	4420	4435	4420	400