KissMeData/054040/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213000	225514775	4455	4455	4455	4455	609
3	20230609	212900	225514775	4455	4455	4455	4455	0
4	20230609	212800	225514775	4455	4455	4455	4455	0
5	20230609	212700	225514775	4455	4455	4455	4455	0
6	20230609	212600	225514775	4455	4455	4455	4455	0
7	20230609	212500	225514775	4455	4455	4455	4455	0
8	20230609	212400	225514775	4455	4455	4455	4455	0
9	20230609	212300	225514775	4455	4455	4455	4455	0
10	20230609	212200	225514775	4455	4455	4455	4455	0
11	20230609	212100	225514775	4455	4455	4455	4455	0
12	20230609	212000	225514775	4455	4455	4455	4455	0
13	20230609	211900	225514775	4455	4455	4455	4455	0
14	20230609	211800	225514775	4455	4455	4455	4455	0
15	20230609	211700	225514775	4455	4455	4455	4455	0
16	20230609	211600	225514775	4455	4455	4455	4455	0
17	20230609	211500	225514775	4455	4455	4455	4455	0
18	20230609	211400	225514775	4455	4455	4455	4455	0
19	20230609	211300	225514775	4455	4455	4455	4455	0
20	20230609	211200	225514775	4455	4455	4455	4455	0
21	20230609	211100	225514775	4455	4455	4455	4455	0
22	20230609	211000	225514775	4455	4455	4455	4455	0
23	20230609	210900	225514775	4455	4455	4455	4455	0
24	20230609	210800	225514775	4455	4455	4455	4455	0
25	20230609	210700	225514775	4455	4455	4455	4455	0
26	20230609	210600	225514775	4455	4455	4455	4455	0
27	20230609	210500	225514775	4455	4455	4455	4455	0
28	20230609	210400	225514775	4455	4455	4455	4455	0
29	20230609	210300	225514775	4455	4455	4455	4455	0
30	20230609	210200	225514775	4455	4455	4455	4455	0
31	20230609	210100	225514775	4455	4455	4455	4455	0
32	20230609	210000	225514775	4455	4455	4455	4455	609
33	20230609	205900	225514775	4455	4455	4455	4455	0
34	20230609	205800	225514775	4455	4455	4455	4455	0
35	20230609	205700	225514775	4455	4455	4455	4455	0
36	20230609	205600	225514775	4455	4455	4455	4455	0
37	20230609	205500	225514775	4455	4455	4455	4455	0
38	20230609	205400	225514775	4455	4455	4455	4455	0
39	20230609	205300	225514775	4455	4455	4455	4455	0
40	20230609	205200	225514775	4455	4455	4455	4455	0
41	20230609	205100	225514775	4455	4455	4455	4455	0
42	20230609	205000	225514775	4455	4455	4455	4455	0
43	20230609	204900	225514775	4455	4455	4455	4455	0
44	20230609	204800	225514775	4455	4455	4455	4455	0
45	20230609	204700	225514775	4455	4455	4455	4455	0
46	20230609	204600	225514775	4455	4455	4455	4455	0
47	20230609	204500	225514775	4455	4455	4455	4455	0
48	20230609	204400	225514775	4455	4455	4455	4455	0
49	20230609	204300	225514775	4455	4455	4455	4455	0
50	20230609	204200	225514775	4455	4455	4455	4455	0
51	20230609	204100	225514775	4455	4455	4455	4455	0
52	20230609	204000	225514775	4455	4455	4455	4455	0
53	20230609	203900	225514775	4455	4455	4455	4455	0
54	20230609	203800	225514775	4455	4455	4455	4455	0
55	20230609	203700	225514775	4455	4455	4455	4455	0
56	20230609	203600	225514775	4455	4455	4455	4455	0
57	20230609	203500	225514775	4455	4455	4455	4455	0
58	20230609	203400	225514775	4455	4455	4455	4455	0
59	20230609	203300	225514775	4455	4455	4455	4455	0
60	20230609	203200	225514775	4455	4455	4455	4455	0
61	20230609	203100	225514775	4455	4455	4455	4455	0
62	20230609	203000	225514775	4455	4455	4455	4455	609
63	20230609	202900	225514775	4455	4455	4455	4455	0
64	20230609	202800	225514775	4455	4455	4455	4455	0
65	20230609	202700	225514775	4455	4455	4455	4455	0
66	20230609	202600	225514775	4455	4455	4455	4455	0
67	20230609	202500	225514775	4455	4455	4455	4455	0
68	20230609	202400	225514775	4455	4455	4455	4455	0
69	20230609	202300	225514775	4455	4455	4455	4455	0
70	20230609	202200	225514775	4455	4455	4455	4455	0
71	20230609	202100	225514775	4455	4455	4455	4455	0
72	20230609	202000	225514775	4455	4455	4455	4455	0
73	20230609	201900	225514775	4455	4455	4455	4455	0
74	20230609	201800	225514775	4455	4455	4455	4455	0
75	20230609	201700	225514775	4455	4455	4455	4455	0
76	20230609	201600	225514775	4455	4455	4455	4455	0
77	20230609	201500	225514775	4455	4455	4455	4455	0
78	20230609	201400	225514775	4455	4455	4455	4455	0
79	20230609	201300	225514775	4455	4455	4455	4455	0
80	20230609	201200	225514775	4455	4455	4455	4455	0
81	20230609	201100	225514775	4455	4455	4455	4455	0
82	20230609	201000	225514775	4455	4455	4455	4455	0
83	20230609	200900	225514775	4455	4455	4455	4455	0
84	20230609	200800	225514775	4455	4455	4455	4455	0
85	20230609	200700	225514775	4455	4455	4455	4455	0
86	20230609	200600	225514775	4455	4455	4455	4455	0
87	20230609	200500	225514775	4455	4455	4455	4455	0
88	20230609	200400	225514775	4455	4455	4455	4455	0
89	20230609	200300	225514775	4455	4455	4455	4455	0
90	20230609	200200	225514775	4455	4455	4455	4455	0
91	20230609	200100	225514775	4455	4455	4455	4455	0
92	20230609	200000	225514775	4455	4455	4455	4455	609
93	20230609	195900	225514775	4455	4455	4455	4455	0
94	20230609	195800	225514775	4455	4455	4455	4455	0
95	20230609	195700	225514775	4455	4455	4455	4455	0
96	20230609	195600	225514775	4455	4455	4455	4455	0
97	20230609	195500	225514775	4455	4455	4455	4455	0
98	20230609	195400	225514775	4455	4455	4455	4455	0
99	20230609	195300	225514775	4455	4455	4455	4455	0
100	20230609	195200	225514775	4455	4455	4455	4455	0
101	20230609	195100	225514775	4455	4455	4455	4455	0
102	20230609	195000	225514775	4455	4455	4455	4455	0
103	20230609	194900	225514775	4455	4455	4455	4455	0
104	20230609	194800	225514775	4455	4455	4455	4455	0
105	20230609	194700	225514775	4455	4455	4455	4455	0
106	20230609	194600	225514775	4455	4455	4455	4455	0
107	20230609	194500	225514775	4455	4455	4455	4455	0
108	20230609	194400	225514775	4455	4455	4455	4455	0
109	20230609	194300	225514775	4455	4455	4455	4455	0
110	20230609	194200	225514775	4455	4455	4455	4455	0
111	20230609	194100	225514775	4455	4455	4455	4455	0
112	20230609	194000	225514775	4455	4455	4455	4455	0
113	20230609	193900	225514775	4455	4455	4455	4455	0
114	20230609	193800	225514775	4455	4455	4455	4455	0
115	20230609	193700	225514775	4455	4455	4455	4455	0
116	20230609	193600	225514775	4455	4455	4455	4455	0
117	20230609	193500	225514775	4455	4455	4455	4455	0
118	20230609	193400	225514775	4455	4455	4455	4455	0
119	20230609	193300	225514775	4455	4455	4455	4455	0
120	20230609	193200	225514775	4455	4455	4455	4455	0
121	20230609	193100	225514775	4455	4455	4455	4455	0
122	20230609	193000	225514775	4455	4455	4455	4455	609
123	20230609	192900	225514775	4455	4455	4455	4455	0
124	20230609	192800	225514775	4455	4455	4455	4455	0
125	20230609	192700	225514775	4455	4455	4455	4455	0
126	20230609	192600	225514775	4455	4455	4455	4455	0
127	20230609	192500	225514775	4455	4455	4455	4455	0
128	20230609	192400	225514775	4455	4455	4455	4455	0
129	20230609	192300	225514775	4455	4455	4455	4455	0
130	20230609	192200	225514775	4455	4455	4455	4455	0
131	20230609	192100	225514775	4455	4455	4455	4455	0
132	20230609	192000	225514775	4455	4455	4455	4455	0
133	20230609	191900	225514775	4455	4455	4455	4455	0
134	20230609	191800	225514775	4455	4455	4455	4455	0
135	20230609	191700	225514775	4455	4455	4455	4455	0
136	20230609	191600	225514775	4455	4455	4455	4455	0
137	20230609	191500	225514775	4455	4455	4455	4455	0
138	20230609	191400	225514775	4455	4455	4455	4455	0
139	20230609	191300	225514775	4455	4455	4455	4455	0
140	20230609	191200	225514775	4455	4455	4455	4455	0
141	20230609	191100	225514775	4455	4455	4455	4455	0
142	20230609	191000	225514775	4455	4455	4455	4455	0
143	20230609	190900	225514775	4455	4455	4455	4455	0
144	20230609	190800	225514775	4455	4455	4455	4455	0
145	20230609	190700	225514775	4455	4455	4455	4455	0
146	20230609	190600	225514775	4455	4455	4455	4455	0
147	20230609	190500	225514775	4455	4455	4455	4455	0
148	20230609	190400	225514775	4455	4455	4455	4455	0
149	20230609	190300	225514775	4455	4455	4455	4455	0
150	20230609	190200	225514775	4455	4455	4455	4455	0
151	20230609	190100	225514775	4455	4455	4455	4455	0
152	20230609	190000	225514775	4455	4455	4455	4455	609
153	20230609	185900	225514775	4455	4455	4455	4455	0
154	20230609	185800	225514775	4455	4455	4455	4455	0
155	20230609	185700	225514775	4455	4455	4455	4455	0
156	20230609	185600	225514775	4455	4455	4455	4455	0
157	20230609	185500	225514775	4455	4455	4455	4455	0
158	20230609	185400	225514775	4455	4455	4455	4455	0
159	20230609	185300	225514775	4455	4455	4455	4455	0
160	20230609	185200	225514775	4455	4455	4455	4455	0
161	20230609	185100	225514775	4455	4455	4455	4455	0
162	20230609	185000	225514775	4455	4455	4455	4455	0
163	20230609	184900	225514775	4455	4455	4455	4455	0
164	20230609	184800	225514775	4455	4455	4455	4455	0
165	20230609	184700	225514775	4455	4455	4455	4455	0
166	20230609	184600	225514775	4455	4455	4455	4455	0
167	20230609	184500	225514775	4455	4455	4455	4455	0
168	20230609	184400	225514775	4455	4455	4455	4455	0
169	20230609	184300	225514775	4455	4455	4455	4455	0
170	20230609	184200	225514775	4455	4455	4455	4455	0
171	20230609	184100	225514775	4455	4455	4455	4455	0
172	20230609	184000	225514775	4455	4455	4455	4455	0
173	20230609	183900	225514775	4455	4455	4455	4455	0
174	20230609	183800	225514775	4455	4455	4455	4455	0
175	20230609	183700	225514775	4455	4455	4455	4455	0
176	20230609	183600	225514775	4455	4455	4455	4455	0
177	20230609	183500	225514775	4455	4455	4455	4455	0
178	20230609	183400	225514775	4455	4455	4455	4455	0
179	20230609	183300	225514775	4455	4455	4455	4455	0
180	20230609	183200	225514775	4455	4455	4455	4455	0
181	20230609	183100	225514775	4455	4455	4455	4455	0
182	20230609	183000	225514775	4455	4455	4455	4455	609
183	20230609	182900	225514775	4455	4455	4455	4455	0
184	20230609	182800	225514775	4455	4455	4455	4455	0
185	20230609	182700	225514775	4455	4455	4455	4455	0
186	20230609	182600	225514775	4455	4455	4455	4455	0
187	20230609	182500	225514775	4455	4455	4455	4455	0
188	20230609	182400	225514775	4455	4455	4455	4455	0
189	20230609	182300	225514775	4455	4455	4455	4455	0
190	20230609	182200	225514775	4455	4455	4455	4455	0
191	20230609	182100	225514775	4455	4455	4455	4455	0
192	20230609	182000	225514775	4455	4455	4455	4455	0
193	20230609	181900	225514775	4455	4455	4455	4455	0
194	20230609	181800	225514775	4455	4455	4455	4455	0
195	20230609	181700	225514775	4455	4455	4455	4455	0
196	20230609	181600	225514775	4455	4455	4455	4455	0
197	20230609	181500	225514775	4455	4455	4455	4455	0
198	20230609	181400	225514775	4455	4455	4455	4455	0
199	20230609	181300	225514775	4455	4455	4455	4455	0
200	20230609	181200	225514775	4455	4455	4455	4455	0
201	20230609	181100	225514775	4455	4455	4455	4455	0
202	20230609	181000	225514775	4455	4455	4455	4455	0
203	20230609	180900	225514775	4455	4455	4455	4455	0
204	20230609	180800	225514775	4455	4455	4455	4455	0
205	20230609	180700	225514775	4455	4455	4455	4455	0
206	20230609	180600	225514775	4455	4455	4455	4455	0
207	20230609	180500	225514775	4455	4455	4455	4455	0
208	20230609	180400	225514775	4455	4455	4455	4455	0
209	20230609	180300	225514775	4455	4455	4455	4455	0
210	20230609	180200	225514775	4455	4455	4455	4455	0
211	20230609	180100	225514775	4455	4455	4455	4455	0
212	20230609	180000	225514775	4455	4455	4455	4455	609
213	20230609	175900	225514775	4455	4455	4455	4455	0
214	20230609	175800	225514775	4455	4455	4455	4455	0
215	20230609	175700	225514775	4455	4455	4455	4455	0
216	20230609	175600	225514775	4455	4455	4455	4455	0
217	20230609	175500	225514775	4455	4455	4455	4455	0
218	20230609	175400	225514775	4455	4455	4455	4455	0
219	20230609	175300	225514775	4455	4455	4455	4455	0
220	20230609	175200	225514775	4455	4455	4455	4455	0
221	20230609	175100	225514775	4455	4455	4455	4455	0
222	20230609	175000	225514775	4455	4455	4455	4455	0
223	20230609	174900	225514775	4455	4455	4455	4455	0
224	20230609	174800	225514775	4455	4455	4455	4455	0
225	20230609	174700	225514775	4455	4455	4455	4455	0
226	20230609	174600	225514775	4455	4455	4455	4455	0
227	20230609	174500	225514775	4455	4455	4455	4455	0
228	20230609	174400	225514775	4455	4455	4455	4455	0
229	20230609	174300	225514775	4455	4455	4455	4455	0
230	20230609	174200	225514775	4455	4455	4455	4455	0
231	20230609	174100	225514775	4455	4455	4455	4455	0
232	20230609	174000	225514775	4455	4455	4455	4455	0
233	20230609	173900	225514775	4455	4455	4455	4455	0
234	20230609	173800	225514775	4455	4455	4455	4455	0
235	20230609	173700	225514775	4455	4455	4455	4455	0
236	20230609	173600	225514775	4455	4455	4455	4455	0
237	20230609	173500	225514775	4455	4455	4455	4455	0
238	20230609	173400	225514775	4455	4455	4455	4455	0
239	20230609	173300	225514775	4455	4455	4455	4455	0
240	20230609	173200	225514775	4455	4455	4455	4455	0
241	20230609	173100	225514775	4455	4455	4455	4455	0
242	20230609	173000	225514775	4455	4455	4455	4455	609
243	20230609	172900	225514775	4455	4455	4455	4455	0
244	20230609	172800	225514775	4455	4455	4455	4455	0
245	20230609	172700	225514775	4455	4455	4455	4455	0
246	20230609	172600	225514775	4455	4455	4455	4455	0
247	20230609	172500	225514775	4455	4455	4455	4455	0
248	20230609	172400	225514775	4455	4455	4455	4455	0
249	20230609	172300	225514775	4455	4455	4455	4455	0
250	20230609	172200	225514775	4455	4455	4455	4455	0
251	20230609	172100	225514775	4455	4455	4455	4455	0
252	20230609	172000	225514775	4455	4455	4455	4455	0
253	20230609	171900	225514775	4455	4455	4455	4455	0
254	20230609	171800	225514775	4455	4455	4455	4455	0
255	20230609	171700	225514775	4455	4455	4455	4455	0
256	20230609	171600	225514775	4455	4455	4455	4455	0
257	20230609	171500	225514775	4455	4455	4455	4455	0
258	20230609	171400	225514775	4455	4455	4455	4455	0
259	20230609	171300	225514775	4455	4455	4455	4455	0
260	20230609	171200	225514775	4455	4455	4455	4455	0
261	20230609	171100	225514775	4455	4455	4455	4455	0
262	20230609	171000	225514775	4455	4455	4455	4455	0
263	20230609	170900	225514775	4455	4455	4455	4455	0
264	20230609	170800	225514775	4455	4455	4455	4455	0
265	20230609	170700	225514775	4455	4455	4455	4455	0
266	20230609	170600	225514775	4455	4455	4455	4455	0
267	20230609	170500	225514775	4455	4455	4455	4455	0
268	20230609	170400	225514775	4455	4455	4455	4455	0
269	20230609	170300	225514775	4455	4455	4455	4455	0
270	20230609	170200	225514775	4455	4455	4455	4455	0
271	20230609	170100	225514775	4455	4455	4455	4455	0
272	20230609	170000	225514775	4455	4455	4455	4455	609
273	20230609	165900	225514775	4455	4455	4455	4455	0
274	20230609	165800	225514775	4455	4455	4455	4455	0
275	20230609	165700	225514775	4455	4455	4455	4455	0
276	20230609	165600	225514775	4455	4455	4455	4455	0
277	20230609	165500	225514775	4455	4455	4455	4455	0
278	20230609	165400	225514775	4455	4455	4455	4455	0
279	20230609	165300	225514775	4455	4455	4455	4455	0
280	20230609	165200	225514775	4455	4455	4455	4455	0
281	20230609	165100	225514775	4455	4455	4455	4455	0
282	20230609	165000	225514775	4455	4455	4455	4455	0
283	20230609	164900	225514775	4455	4455	4455	4455	0
284	20230609	164800	225514775	4455	4455	4455	4455	0
285	20230609	164700	225514775	4455	4455	4455	4455	0
286	20230609	164600	225514775	4455	4455	4455	4455	0
287	20230609	164500	225514775	4455	4455	4455	4455	0
288	20230609	164400	225514775	4455	4455	4455	4455	0
289	20230609	164300	225514775	4455	4455	4455	4455	0
290	20230609	164200	225514775	4455	4455	4455	4455	0
291	20230609	164100	225514775	4455	4455	4455	4455	0
292	20230609	164000	225514775	4455	4455	4455	4455	0
293	20230609	163900	225514775	4455	4455	4455	4455	0
294	20230609	163800	225514775	4455	4455	4455	4455	0
295	20230609	163700	225514775	4455	4455	4455	4455	0
296	20230609	163600	225514775	4455	4455	4455	4455	0
297	20230609	163500	225514775	4455	4455	4455	4455	0
298	20230609	163400	225514775	4455	4455	4455	4455	0
299	20230609	163300	225514775	4455	4455	4455	4455	0
300	20230609	163200	225514775	4455	4455	4455	4455	0
301	20230609	163100	225514775	4455	4455	4455	4455	0
302	20230609	163000	225514775	4455	4455	4455	4455	609
303	20230609	162900	225514775	4455	4455	4455	4455	0
304	20230609	162800	225514775	4455	4455	4455	4455	0
305	20230609	162700	225514775	4455	4455	4455	4455	0
306	20230609	162600	225514775	4455	4455	4455	4455	0
307	20230609	162500	225514775	4455	4455	4455	4455	0
308	20230609	162400	225514775	4455	4455	4455	4455	0
309	20230609	162300	225514775	4455	4455	4455	4455	0
310	20230609	162200	225514775	4455	4455	4455	4455	0
311	20230609	162100	225514775	4455	4455	4455	4455	0
312	20230609	162000	225514775	4455	4455	4455	4455	0
313	20230609	161900	225514775	4455	4455	4455	4455	0
314	20230609	161800	225514775	4455	4455	4455	4455	0
315	20230609	161700	225514775	4455	4455	4455	4455	0
316	20230609	161600	225514775	4455	4455	4455	4455	0
317	20230609	161500	225514775	4455	4455	4455	4455	0
318	20230609	161400	225514775	4455	4455	4455	4455	0
319	20230609	161300	225514775	4455	4455	4455	4455	0
320	20230609	161200	225514775	4455	4455	4455	4455	0
321	20230609	161100	225514775	4455	4455	4455	4455	0
322	20230609	161000	225514775	4455	4455	4455	4455	0
323	20230609	160900	225514775	4455	4455	4455	4455	0
324	20230609	160800	225514775	4455	4455	4455	4455	0
325	20230609	160700	225514775	4455	4455	4455	4455	0
326	20230609	160600	225514775	4455	4455	4455	4455	0
327	20230609	160500	225514775	4455	4455	4455	4455	0
328	20230609	160400	225514775	4455	4455	4455	4455	0
329	20230609	160300	225514775	4455	4455	4455	4455	0
330	20230609	160200	225514775	4455	4455	4455	4455	0
331	20230609	160100	225514775	4455	4455	4455	4455	0
332	20230609	160000	225514775	4455	4455	4455	4455	609
333	20230609	155900	225514775	4455	4455	4455	4455	0
334	20230609	155800	225514775	4455	4455	4455	4455	0
335	20230609	155700	225514775	4455	4455	4455	4455	0
336	20230609	155600	225514775	4455	4455	4455	4455	0
337	20230609	155500	225514775	4455	4455	4455	4455	0
338	20230609	155400	225514775	4455	4455	4455	4455	0
339	20230609	155300	225514775	4455	4455	4455	4455	0
340	20230609	155200	225514775	4455	4455	4455	4455	0
341	20230609	155100	225514775	4455	4455	4455	4455	0
342	20230609	155000	225514775	4455	4455	4455	4455	0
343	20230609	154900	225514775	4455	4455	4455	4455	0
344	20230609	154800	225514775	4455	4455	4455	4455	0
345	20230609	154700	225514775	4455	4455	4455	4455	0
346	20230609	154600	225514775	4455	4455	4455	4455	0
347	20230609	154500	225514775	4455	4455	4455	4455	0
348	20230609	154400	225514775	4455	4455	4455	4455	0
349	20230609	154300	225514775	4455	4455	4455	4455	0
350	20230609	154200	225514775	4455	4455	4455	4455	0
351	20230609	154100	225514775	4455	4455	4455	4455	0
352	20230609	154000	225514775	4455	4455	4455	4455	0
353	20230609	153900	225514775	4455	4455	4455	4455	0
354	20230609	153800	225514775	4455	4455	4455	4455	0
355	20230609	153700	225514775	4455	4455	4455	4455	0
356	20230609	153600	225514775	4455	4455	4455	4455	0
357	20230609	153500	225514775	4455	4455	4455	4455	0
358	20230609	153400	225514775	4455	4455	4455	4455	0
359	20230609	153300	225514775	4455	4455	4455	4455	0
360	20230609	153200	225514775	4455	4455	4455	4455	0
361	20230609	153100	225514775	4455	4455	4455	4455	0
362	20230609	153000	225514775	4455	4455	4455	4455	1218
363	20230609	152900	222801680	4450	4450	4450	4450	0
364	20230609	152800	222801680	4450	4450	4450	4450	0
365	20230609	152700	222801680	4450	4450	4450	4450	0
366	20230609	152600	222801680	4450	4450	4450	4450	0
367	20230609	152500	222801680	4450	4450	4450	4450	0
368	20230609	152400	222801680	4450	4450	4450	4450	0
369	20230609	152300	222801680	4450	4450	4450	4450	0
370	20230609	152200	222801680	4450	4450	4450	4450	0
371	20230609	152100	222801680	4450	4450	4450	4450	0
372	20230609	152000	222801680	4450	4450	4450	4450	0
373	20230609	151900	222801680	4450	4450	4450	4450	8
374	20230609	151800	222766080	4450	4450	4450	4450	0
375	20230609	151700	222766080	4450	4450	4450	4450	0
376	20230609	151600	222766080	4450	4450	4450	4450	19
377	20230609	151500	222681530	4450	4450	4450	4450	0
378	20230609	151400	222681530	4450	4450	4450	4450	0
379	20230609	151300	222681530	4450	4455	4455	4450	2
380	20230609	151200	222672625	4450	4450	4450	4450	0
381	20230609	151100	222672625	4450	4450	4450	4450	0
382	20230609	151000	222672625	4450	4450	4450	4450	0
383	20230609	150900	222672625	4450	4450	4450	4450	0
384	20230609	150800	222672625	4450	4450	4450	4450	0
385	20230609	150700	222672625	4450	4450	4450	4450	25
386	20230609	150600	222561375	4455	4455	4455	4455	69
387	20230609	150500	222253980	4455	4455	4455	4455	0
388	20230609	150400	222253980	4455	4455	4455	4455	0
389	20230609	150300	222253980	4455	4455	4455	4455	0
390	20230609	150200	222253980	4455	4455	4455	4455	7
391	20230609	150100	222222795	4455	4455	4455	4455	6
392	20230609	150000	222196065	4455	4450	4455	4450	136
393	20230609	145900	221590850	4450	4450	4450	4450	0
394	20230609	145800	221590850	4450	4450	4450	4450	0
395	20230609	145700	221590850	4450	4450	4450	4450	0
396	20230609	145600	221590850	4450	4450	4450	4450	0
397	20230609	145500	221590850	4450	4450	4450	4450	0
398	20230609	145400	221590850	4450	4450	4450	4450	0
399	20230609	145300	221590850	4450	4450	4450	4450	0
400	20230609	145200	221590850	4450	4450	4450	4450	0
401	20230609	145100	221590850	4450	4450	4450	4450	0
402	20230609	145000	221590850	4450	4455	4455	4450	672
403	20230609	144900	218600330	4455	4455	4455	4455	292
404	20230609	144800	217299470	4455	4455	4455	4455	0
405	20230609	144700	217299470	4455	4455	4455	4455	0
406	20230609	144600	217299470	4455	4455	4455	4455	9
407	20230609	144500	217259375	4455	4460	4460	4455	21
408	20230609	144400	217165760	4460	4455	4460	4455	108
409	20230609	144300	216684125	4455	4455	4460	4455	99
410	20230609	144200	216242745	4450	4450	4450	4450	0
411	20230609	144100	216242745	4450	4460	4460	4450	147
412	20230609	144000	215588125	4460	4450	4460	4450	601
413	20230609	143900	212913665	4450	4450	4450	4450	144
414	20230609	143800	212272865	4450	4455	4455	4450	1310
415	20230609	143700	206442885	4455	4455	4455	4455	0
416	20230609	143600	206442885	4455	4460	4460	4455	141
417	20230609	143500	205814680	4455	4455	4455	4455	0
418	20230609	143400	205814680	4455	4455	4455	4455	76
419	20230609	143300	205476100	4455	4455	4455	4455	112
420	20230609	143200	204977140	4455	4455	4455	4455	9
421	20230609	143100	204937045	4460	4455	4460	4455	60
422	20230609	143000	204669450	4455	4455	4455	4455	112
423	20230609	142900	204170490	4455	4460	4460	4455	89
424	20230609	142800	203773715	4460	4455	4460	4455	59
425	20230609	142700	203510620	4455	4455	4455	4455	109
426	20230609	142600	203025025	4455	4455	4455	4455	9
427	20230609	142500	202984930	4460	4460	4460	4460	69
428	20230609	142400	202677190	4460	4460	4460	4460	48
429	20230609	142300	202463110	4460	4460	4460	4460	33
430	20230609	142200	202315930	4450	4450	4450	4450	179
431	20230609	142100	201519380	4450	4450	4450	4450	0
432	20230609	142000	201519380	4450	4460	4460	4450	6676
433	20230609	141900	171758145	4465	4465	4465	4465	0
434	20230609	141800	171758145	4465	4465	4465	4465	0
435	20230609	141700	171758145	4465	4465	4465	4465	0
436	20230609	141600	171758145	4465	4465	4465	4465	0
437	20230609	141500	171758145	4465	4465	4465	4465	0
438	20230609	141400	171758145	4465	4465	4465	4465	0
439	20230609	141300	171758145	4465	4465	4465	4465	0
440	20230609	141200	171758145	4465	4465	4465	4465	0
441	20230609	141100	171758145	4465	4465	4465	4465	0
442	20230609	141000	171758145	4465	4465	4465	4465	0
443	20230609	140900	171758145	4465	4465	4465	4465	0
444	20230609	140800	171758145	4465	4465	4465	4465	0
445	20230609	140700	171758145	4465	4465	4465	4465	0
446	20230609	140600	171758145	4465	4465	4465	4465	5
447	20230609	140500	171735820	4465	4465	4465	4465	0
448	20230609	140400	171735820	4465	4465	4465	4465	0
449	20230609	140300	171735820	4465	4465	4465	4465	50
450	20230609	140200	171512570	4465	4465	4465	4465	0
451	20230609	140100	171512570	4465	4465	4465	4465	0
452	20230609	140000	171512570	4465	4465	4465	4465	0
453	20230609	135900	171512570	4465	4465	4465	4465	0
454	20230609	135800	171512570	4465	4465	4465	4465	0
455	20230609	135700	171512570	4465	4465	4465	4465	1
456	20230609	135600	171508105	4465	4465	4465	4465	5
457	20230609	135500	171485780	4465	4465	4465	4465	0
458	20230609	135400	171485780	4465	4465	4465	4465	8
459	20230609	135300	171450060	4470	4470	4470	4470	0
460	20230609	135200	171450060	4470	4470	4470	4470	0
461	20230609	135100	171450060	4470	4470	4470	4470	0
462	20230609	135000	171450060	4470	4470	4470	4470	1
463	20230609	134900	171445590	4465	4465	4465	4465	0
464	20230609	134800	171445590	4465	4465	4465	4465	0
465	20230609	134700	171445590	4465	4465	4465	4465	0
466	20230609	134600	171445590	4465	4465	4465	4465	10
467	20230609	134500	171400940	4475	4475	4475	4475	0
468	20230609	134400	171400940	4475	4475	4475	4475	0
469	20230609	134300	171400940	4475	4475	4475	4475	3
470	20230609	134200	171387515	4475	4475	4475	4475	0
471	20230609	134100	171387515	4475	4475	4475	4475	0
472	20230609	134000	171387515	4475	4475	4475	4475	0
473	20230609	133900	171387515	4475	4475	4475	4475	0
474	20230609	133800	171387515	4475	4475	4475	4475	9
475	20230609	133700	171347240	4460	4460	4460	4460	231
476	20230609	133600	170316980	4460	4475	4475	4460	6885
477	20230609	133500	139605110	4475	4475	4475	4475	857
478	20230609	133400	135770035	4480	4480	4480	4480	5
479	20230609	133300	135747635	4480	4480	4480	4480	2
480	20230609	133200	135738675	4480	4480	4480	4480	0
481	20230609	133100	135738675	4480	4480	4480	4480	5
482	20230609	133000	135716275	4475	4475	4475	4475	299
483	20230609	132900	134378250	4480	4480	4480	4480	0
484	20230609	132800	134378250	4480	4480	4480	4480	0
485	20230609	132700	134378250	4480	4480	4480	4480	0
486	20230609	132600	134378250	4480	4480	4480	4480	0
487	20230609	132500	134378250	4480	4480	4480	4480	84
488	20230609	132400	134001930	4480	4480	4480	4480	0
489	20230609	132300	134001930	4480	4480	4480	4480	0
490	20230609	132200	134001930	4480	4480	4480	4480	819
491	20230609	132100	130332810	4480	4480	4480	4480	0
492	20230609	132000	130332810	4480	4470	4480	4470	1170
493	20230609	131900	125092040	4470	4470	4470	4470	1
494	20230609	131800	125087570	4470	4470	4470	4470	1
495	20230609	131700	125083100	4470	4470	4470	4470	1
496	20230609	131600	125078630	4465	4465	4465	4465	0
497	20230609	131500	125078630	4465	4465	4465	4465	0
498	20230609	131400	125078630	4465	4465	4465	4465	0
499	20230609	131300	125078630	4465	4465	4465	4465	0
500	20230609	131200	125078630	4465	4465	4465	4465	0
501	20230609	131100	125078630	4465	4475	4475	4465	290
502	20230609	131000	123783770	4475	4475	4475	4475	533
503	20230609	130900	121398595	4475	4475	4480	4475	5664
504	20230609	130800	96044450	4475	4475	4475	4475	0
505	20230609	130700	96044450	4475	4475	4475	4475	7
506	20230609	130600	96013125	4475	4475	4475	4475	0
507	20230609	130500	96013125	4475	4475	4475	4475	14
508	20230609	130400	95950475	4475	4475	4475	4475	2
509	20230609	130300	95941525	4475	4475	4475	4475	5
510	20230609	130200	95919150	4475	4475	4475	4475	0
511	20230609	130100	95919150	4475	4475	4475	4475	0
512	20230609	130000	95919150	4475	4475	4475	4475	0
513	20230609	125900	95919150	4475	4475	4475	4475	0
514	20230609	125800	95919150	4475	4475	4475	4475	0
515	20230609	125700	95919150	4475	4475	4475	4475	0
516	20230609	125600	95919150	4475	4475	4475	4475	0
517	20230609	125500	95919150	4475	4475	4475	4475	0
518	20230609	125400	95919150	4475	4475	4475	4475	0
519	20230609	125300	95919150	4475	4475	4475	4475	20
520	20230609	125200	95829650	4475	4475	4475	4475	0
521	20230609	125100	95829650	4475	4475	4475	4475	0
522	20230609	125000	95829650	4475	4475	4475	4475	0
523	20230609	124900	95829650	4475	4475	4475	4475	0
524	20230609	124800	95829650	4475	4475	4475	4475	0
525	20230609	124700	95829650	4475	4475	4475	4475	0
526	20230609	124600	95829650	4475	4470	4475	4470	50
527	20230609	124500	95606120	4470	4470	4470	4470	0
528	20230609	124400	95606120	4470	4470	4470	4470	0
529	20230609	124300	95606120	4470	4470	4470	4470	0
530	20230609	124200	95606120	4470	4470	4470	4470	0
531	20230609	124100	95606120	4470	4470	4470	4470	0
532	20230609	124000	95606120	4470	4470	4470	4470	0
533	20230609	123900	95606120	4470	4470	4470	4470	10
534	20230609	123800	95561420	4470	4470	4470	4470	0
535	20230609	123700	95561420	4470	4470	4470	4470	0
536	20230609	123600	95561420	4470	4470	4470	4470	0
537	20230609	123500	95561420	4470	4470	4470	4470	0
538	20230609	123400	95561420	4470	4470	4470	4470	0
539	20230609	123300	95561420	4470	4470	4470	4470	414
540	20230609	123200	93710840	4470	4470	4470	4470	0
541	20230609	123100	93710840	4470	4470	4470	4470	2000
542	20230609	123000	84770840	4465	4465	4465	4465	0
543	20230609	122900	84770840	4465	4465	4465	4465	111
544	20230609	122800	84275225	4465	4465	4465	4465	0
545	20230609	122700	84275225	4465	4465	4465	4465	0
546	20230609	122600	84275225	4465	4465	4465	4465	0
547	20230609	122500	84275225	4465	4465	4465	4465	3
548	20230609	122400	84261830	4465	4465	4465	4465	8
549	20230609	122300	84226110	4460	4460	4460	4460	0
550	20230609	122200	84226110	4460	4460	4460	4460	0
551	20230609	122100	84226110	4460	4460	4460	4460	0
552	20230609	122000	84226110	4460	4460	4460	4460	0
553	20230609	121900	84226110	4460	4460	4460	4460	200
554	20230609	121800	83334110	4460	4460	4460	4460	22
555	20230609	121700	83235990	4460	4460	4460	4460	0
556	20230609	121600	83235990	4460	4460	4460	4460	0
557	20230609	121500	83235990	4460	4460	4460	4460	0
558	20230609	121400	83235990	4460	4460	4460	4460	0
559	20230609	121300	83235990	4460	4460	4460	4460	0
560	20230609	121200	83235990	4460	4460	4460	4460	0
561	20230609	121100	83235990	4460	4460	4460	4460	0
562	20230609	121000	83235990	4460	4460	4460	4460	0
563	20230609	120900	83235990	4460	4460	4460	4460	350
564	20230609	120800	81674990	4460	4460	4460	4460	0
565	20230609	120700	81674990	4460	4460	4460	4460	1177
566	20230609	120600	76425570	4460	4460	4460	4460	63
567	20230609	120500	76144590	4460	4460	4460	4460	62
568	20230609	120400	75868070	4460	4460	4460	4460	53
569	20230609	120300	75631690	4460	4460	4460	4460	66
570	20230609	120200	75337330	4460	4460	4460	4460	52
571	20230609	120100	75105410	4460	4460	4460	4460	47
572	20230609	120000	74895790	4460	4460	4460	4460	84
573	20230609	115900	74521150	4460	4460	4460	4460	38
574	20230609	115800	74351670	4450	4450	4450	4450	0
575	20230609	115700	74351670	4450	4450	4450	4450	0
576	20230609	115600	74351670	4450	4450	4450	4450	0
577	20230609	115500	74351670	4450	4450	4450	4450	0
578	20230609	115400	74351670	4450	4450	4450	4450	0
579	20230609	115300	74351670	4450	4450	4450	4450	34
580	20230609	115200	74200370	4445	4445	4445	4445	0
581	20230609	115100	74200370	4445	4445	4445	4445	0
582	20230609	115000	74200370	4445	4445	4445	4445	0
583	20230609	114900	74200370	4445	4445	4445	4445	1
584	20230609	114800	74195925	4445	4445	4445	4445	0
585	20230609	114700	74195925	4445	4445	4445	4445	0
586	20230609	114600	74195925	4445	4445	4445	4445	3
587	20230609	114500	74182590	4445	4445	4445	4445	0
588	20230609	114400	74182590	4445	4445	4445	4445	0
589	20230609	114300	74182590	4445	4445	4445	4445	0
590	20230609	114200	74182590	4445	4445	4445	4445	0
591	20230609	114100	74182590	4445	4445	4445	4445	0
592	20230609	114000	74182590	4445	4445	4445	4445	0
593	20230609	113900	74182590	4445	4445	4445	4445	0
594	20230609	113800	74182590	4445	4445	4445	4445	20
595	20230609	113700	74093690	4445	4450	4450	4445	664
596	20230609	113600	71139410	4445	4445	4445	4445	0
597	20230609	113500	71139410	4445	4450	4450	4445	107
598	20230609	113400	70663535	4450	4450	4450	4450	36
599	20230609	113300	70503335	4450	4450	4450	4450	44
600	20230609	113200	70307535	4450	4450	4450	4450	56
601	20230609	113100	70058335	4450	4450	4450	4450	61
602	20230609	113000	69786885	4450	4450	4450	4450	60
603	20230609	112900	69519885	4450	4455	4455	4450	58
604	20230609	112800	69261580	4455	4455	4455	4455	71
605	20230609	112700	68945275	4455	4455	4455	4455	35
606	20230609	112600	68789350	4455	4455	4455	4455	64
607	20230609	112500	68504230	4455	4455	4455	4455	59
608	20230609	112400	68241385	4455	4455	4455	4455	47
609	20230609	112300	68032000	4455	4455	4455	4455	48
610	20230609	112200	67818160	4455	4455	4455	4455	55
611	20230609	112100	67573135	4455	4460	4460	4455	26
612	20230609	112000	67457250	4445	4445	4445	4445	0
613	20230609	111900	67457250	4445	4460	4460	4445	2925
614	20230609	111800	54433580	4460	4460	4460	4460	71
615	20230609	111700	54116920	4460	4460	4460	4460	67
616	20230609	111600	53818100	4460	4460	4460	4460	68
617	20230609	111500	53514820	4460	4460	4460	4460	51
618	20230609	111400	53287360	4460	4460	4460	4460	68
619	20230609	111300	52984080	4460	4460	4460	4460	29
620	20230609	111200	52854740	4460	4460	4460	4460	76
621	20230609	111100	52515780	4460	4460	4460	4460	28
622	20230609	111000	52390900	4455	4455	4455	4455	0
623	20230609	110900	52390900	4455	4455	4455	4455	0
624	20230609	110800	52390900	4455	4455	4455	4455	0
625	20230609	110700	52390900	4455	4455	4455	4455	0
626	20230609	110600	52390900	4455	4455	4455	4455	0
627	20230609	110500	52390900	4455	4455	4455	4455	0
628	20230609	110400	52390900	4455	4455	4455	4455	0
629	20230609	110300	52390900	4455	4460	4460	4455	1056
630	20230609	110200	47681145	4455	4455	4455	4455	0
631	20230609	110100	47681145	4455	4460	4460	4455	29
632	20230609	110000	47551810	4450	4450	4450	4450	0
633	20230609	105900	47551810	4450	4450	4450	4450	0
634	20230609	105800	47551810	4450	4450	4450	4450	0
635	20230609	105700	47551810	4450	4450	4450	4450	0
636	20230609	105600	47551810	4450	4450	4450	4450	0
637	20230609	105500	47551810	4450	4450	4450	4450	0
638	20230609	105400	47551810	4450	4450	4450	4450	0
639	20230609	105300	47551810	4450	4450	4450	4450	0
640	20230609	105200	47551810	4450	4450	4450	4450	0
641	20230609	105100	47551810	4450	4450	4450	4450	0
642	20230609	105000	47551810	4450	4450	4450	4450	20
643	20230609	104900	47462810	4450	4450	4450	4450	0
644	20230609	104800	47462810	4450	4450	4450	4450	0
645	20230609	104700	47462810	4450	4450	4450	4450	0
646	20230609	104600	47462810	4450	4465	4465	4450	2969
647	20230609	104500	34221705	4465	4465	4465	4465	109
648	20230609	104400	33735020	4465	4465	4465	4465	100
649	20230609	104300	33288520	4465	4465	4465	4465	0
650	20230609	104200	33288520	4465	4465	4465	4465	0
651	20230609	104100	33288520	4465	4465	4465	4465	0
652	20230609	104000	33288520	4465	4465	4465	4465	232
653	20230609	103900	32252640	4465	4465	4465	4465	0
654	20230609	103800	32252640	4465	4465	4465	4465	0
655	20230609	103700	32252640	4465	4465	4465	4465	6
656	20230609	103600	32225850	4465	4465	4465	4465	0
657	20230609	103500	32225850	4465	4465	4465	4465	0
658	20230609	103400	32225850	4465	4465	4465	4465	51
659	20230609	103300	31998135	4465	4465	4465	4465	0
660	20230609	103200	31998135	4465	4465	4465	4465	0
661	20230609	103100	31998135	4465	4465	4465	4465	35
662	20230609	103000	31841860	4465	4465	4465	4465	0
663	20230609	102900	31841860	4465	4465	4465	4465	0
664	20230609	102800	31841860	4465	4465	4465	4465	0
665	20230609	102700	31841860	4465	4465	4465	4465	0
666	20230609	102600	31841860	4465	4465	4465	4465	366
667	20230609	102500	30207670	4460	4460	4460	4460	0
668	20230609	102400	30207670	4460	4460	4460	4460	0
669	20230609	102300	30207670	4460	4460	4460	4460	3214
670	20230609	102200	15873230	4460	4460	4460	4460	0
671	20230609	102100	15873230	4460	4460	4460	4460	0
672	20230609	102000	15873230	4460	4460	4460	4460	0
673	20230609	101900	15873230	4460	4460	4460	4460	0
674	20230609	101800	15873230	4460	4460	4460	4460	0
675	20230609	101700	15873230	4460	4460	4460	4460	0
676	20230609	101600	15873230	4460	4460	4460	4460	0
677	20230609	101500	15873230	4460	4460	4460	4460	0
678	20230609	101400	15873230	4460	4460	4460	4460	0
679	20230609	101300	15873230	4460	4460	4460	4460	0
680	20230609	101200	15873230	4460	4460	4460	4460	0
681	20230609	101100	15873230	4460	4460	4460	4460	0
682	20230609	101000	15873230	4460	4460	4460	4460	0
683	20230609	100900	15873230	4460	4460	4460	4460	0
684	20230609	100800	15873230	4460	4460	4460	4460	0
685	20230609	100700	15873230	4460	4460	4460	4460	0
686	20230609	100600	15873230	4460	4465	4465	4460	1000
687	20230609	100500	11411390	4470	4470	4470	4470	0
688	20230609	100400	11411390	4470	4470	4470	4470	0
689	20230609	100300	11411390	4470	4470	4470	4470	0
690	20230609	100200	11411390	4470	4470	4470	4470	0
691	20230609	100100	11411390	4470	4470	4470	4470	0
692	20230609	100000	11411390	4470	4470	4470	4470	190
693	20230609	095900	10562090	4475	4475	4475	4475	0
694	20230609	095800	10562090	4475	4475	4475	4475	0
695	20230609	095700	10562090	4475	4475	4475	4475	0
696	20230609	095600	10562090	4475	4475	4475	4475	0
697	20230609	095500	10562090	4475	4475	4475	4475	0
698	20230609	095400	10562090	4475	4475	4475	4475	0
699	20230609	095300	10562090	4475	4475	4475	4475	0
700	20230609	095200	10562090	4475	4475	4475	4475	10
701	20230609	095100	10517340	4480	4480	4480	4480	0
702	20230609	095000	10517340	4480	4480	4480	4480	0
703	20230609	094900	10517340	4480	4480	4480	4480	0
704	20230609	094800	10517340	4480	4480	4480	4480	0
705	20230609	094700	10517340	4480	4480	4480	4480	0
706	20230609	094600	10517340	4480	4465	4480	4465	24
707	20230609	094500	10410165	4480	4480	4480	4480	0
708	20230609	094400	10410165	4480	4480	4480	4480	0
709	20230609	094300	10410165	4480	4480	4480	4480	0
710	20230609	094200	10410165	4480	4480	4480	4475	94
711	20230609	094100	9989050	4465	4470	4470	4465	6
712	20230609	094000	9962255	4465	4465	4465	4465	0
713	20230609	093900	9962255	4465	4465	4465	4465	50
714	20230609	093800	9739005	4465	4465	4465	4465	0
715	20230609	093700	9739005	4465	4465	4465	4465	0
716	20230609	093600	9739005	4465	4465	4465	4465	0
717	20230609	093500	9739005	4465	4465	4465	4465	0
718	20230609	093400	9739005	4465	4465	4465	4465	0
719	20230609	093300	9739005	4465	4465	4465	4465	0
720	20230609	093200	9739005	4465	4465	4465	4465	0
721	20230609	093100	9739005	4465	4465	4465	4465	0
722	20230609	093000	9739005	4465	4465	4465	4465	0
723	20230609	092900	9739005	4465	4465	4465	4465	0
724	20230609	092800	9739005	4465	4465	4465	4465	0
725	20230609	092700	9739005	4465	4465	4465	4465	0
726	20230609	092600	9739005	4465	4465	4465	4465	0
727	20230609	092500	9739005	4465	4465	4465	4465	0
728	20230609	092400	9739005	4465	4465	4465	4465	0
729	20230609	092300	9739005	4465	4465	4465	4465	0
730	20230609	092200	9739005	4465	4465	4465	4465	0
731	20230609	092100	9739005	4465	4465	4465	4465	372
732	20230609	092000	8078025	4470	4470	4470	4470	0
733	20230609	091900	8078025	4470	4470	4470	4470	0
734	20230609	091800	8078025	4470	4470	4470	4470	157
735	20230609	091700	7376235	4470	4470	4470	4470	258
736	20230609	091600	6222975	4470	4470	4470	4470	6
737	20230609	091500	6196155	4480	4480	4480	4480	5
738	20230609	091400	6173755	4480	4480	4480	4480	0
739	20230609	091300	6173755	4480	4480	4480	4480	311
740	20230609	091200	4780475	4480	4480	4480	4480	1
741	20230609	091100	4775995	4490	4490	4490	4490	0
742	20230609	091000	4775995	4490	4490	4490	4490	0
743	20230609	090900	4775995	4490	4490	4490	4490	0
744	20230609	090800	4775995	4490	4490	4490	4490	0
745	20230609	090700	4775995	4490	4490	4490	4490	1
746	20230609	090600	4771505	4490	4490	4490	4490	1
747	20230609	090500	4767015	4490	4490	4490	4490	56
748	20230609	090400	4515575	4490	4490	4490	4490	1
749	20230609	090300	4511085	4485	4485	4485	4485	79
750	20230609	090200	4156770	4485	4485	4485	4485	0
751	20230609	090100	4156770	4485	4485	4485	4485	0
752	20230609	090000	4156770	4485	4460	4485	4460	932