KissMeData/004440/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201700	69917140	5360	5360	5360	5360	1961
3	20230607	201600	69917140	5360	5360	5360	5360	0
4	20230607	201500	69917140	5360	5360	5360	5360	0
5	20230607	201400	69917140	5360	5360	5360	5360	0
6	20230607	201300	69917140	5360	5360	5360	5360	0
7	20230607	201200	69917140	5360	5360	5360	5360	0
8	20230607	201100	69917140	5360	5360	5360	5360	0
9	20230607	201000	69917140	5360	5360	5360	5360	0
10	20230607	200900	69917140	5360	5360	5360	5360	0
11	20230607	200800	69917140	5360	5360	5360	5360	0
12	20230607	200700	69917140	5360	5360	5360	5360	0
13	20230607	200600	69917140	5360	5360	5360	5360	0
14	20230607	200500	69917140	5360	5360	5360	5360	0
15	20230607	200400	69917140	5360	5360	5360	5360	0
16	20230607	200300	69917140	5360	5360	5360	5360	0
17	20230607	200200	69917140	5360	5360	5360	5360	0
18	20230607	200100	69917140	5360	5360	5360	5360	0
19	20230607	200000	69917140	5360	5360	5360	5360	0
20	20230607	195900	69917140	5360	5360	5360	5360	0
21	20230607	195800	69917140	5360	5360	5360	5360	0
22	20230607	195700	69917140	5360	5360	5360	5360	0
23	20230607	195600	69917140	5360	5360	5360	5360	0
24	20230607	195500	69917140	5360	5360	5360	5360	0
25	20230607	195400	69917140	5360	5360	5360	5360	0
26	20230607	195300	69917140	5360	5360	5360	5360	0
27	20230607	195200	69917140	5360	5360	5360	5360	0
28	20230607	195100	69917140	5360	5360	5360	5360	0
29	20230607	195000	69917140	5360	5360	5360	5360	0
30	20230607	194900	69917140	5360	5360	5360	5360	0
31	20230607	194800	69917140	5360	5360	5360	5360	0
32	20230607	194700	69917140	5360	5360	5360	5360	1961
33	20230607	194600	69917140	5360	5360	5360	5360	0
34	20230607	194500	69917140	5360	5360	5360	5360	0
35	20230607	194400	69917140	5360	5360	5360	5360	0
36	20230607	194300	69917140	5360	5360	5360	5360	0
37	20230607	194200	69917140	5360	5360	5360	5360	0
38	20230607	194100	69917140	5360	5360	5360	5360	0
39	20230607	194000	69917140	5360	5360	5360	5360	0
40	20230607	193900	69917140	5360	5360	5360	5360	0
41	20230607	193800	69917140	5360	5360	5360	5360	0
42	20230607	193700	69917140	5360	5360	5360	5360	0
43	20230607	193600	69917140	5360	5360	5360	5360	0
44	20230607	193500	69917140	5360	5360	5360	5360	0
45	20230607	193400	69917140	5360	5360	5360	5360	0
46	20230607	193300	69917140	5360	5360	5360	5360	0
47	20230607	193200	69917140	5360	5360	5360	5360	0
48	20230607	193100	69917140	5360	5360	5360	5360	0
49	20230607	193000	69917140	5360	5360	5360	5360	0
50	20230607	192900	69917140	5360	5360	5360	5360	0
51	20230607	192800	69917140	5360	5360	5360	5360	0
52	20230607	192700	69917140	5360	5360	5360	5360	0
53	20230607	192600	69917140	5360	5360	5360	5360	0
54	20230607	192500	69917140	5360	5360	5360	5360	0
55	20230607	192400	69917140	5360	5360	5360	5360	0
56	20230607	192300	69917140	5360	5360	5360	5360	0
57	20230607	192200	69917140	5360	5360	5360	5360	0
58	20230607	192100	69917140	5360	5360	5360	5360	0
59	20230607	192000	69917140	5360	5360	5360	5360	0
60	20230607	191900	69917140	5360	5360	5360	5360	0
61	20230607	191800	69917140	5360	5360	5360	5360	0
62	20230607	191700	69917140	5360	5360	5360	5360	1961
63	20230607	191600	69917140	5360	5360	5360	5360	0
64	20230607	191500	69917140	5360	5360	5360	5360	0
65	20230607	191400	69917140	5360	5360	5360	5360	0
66	20230607	191300	69917140	5360	5360	5360	5360	0
67	20230607	191200	69917140	5360	5360	5360	5360	0
68	20230607	191100	69917140	5360	5360	5360	5360	0
69	20230607	191000	69917140	5360	5360	5360	5360	0
70	20230607	190900	69917140	5360	5360	5360	5360	0
71	20230607	190800	69917140	5360	5360	5360	5360	0
72	20230607	190700	69917140	5360	5360	5360	5360	0
73	20230607	190600	69917140	5360	5360	5360	5360	0
74	20230607	190500	69917140	5360	5360	5360	5360	0
75	20230607	190400	69917140	5360	5360	5360	5360	0
76	20230607	190300	69917140	5360	5360	5360	5360	0
77	20230607	190200	69917140	5360	5360	5360	5360	0
78	20230607	190100	69917140	5360	5360	5360	5360	0
79	20230607	190000	69917140	5360	5360	5360	5360	0
80	20230607	185900	69917140	5360	5360	5360	5360	0
81	20230607	185800	69917140	5360	5360	5360	5360	0
82	20230607	185700	69917140	5360	5360	5360	5360	0
83	20230607	185600	69917140	5360	5360	5360	5360	0
84	20230607	185500	69917140	5360	5360	5360	5360	0
85	20230607	185400	69917140	5360	5360	5360	5360	0
86	20230607	185300	69917140	5360	5360	5360	5360	0
87	20230607	185200	69917140	5360	5360	5360	5360	0
88	20230607	185100	69917140	5360	5360	5360	5360	0
89	20230607	185000	69917140	5360	5360	5360	5360	0
90	20230607	184900	69917140	5360	5360	5360	5360	0
91	20230607	184800	69917140	5360	5360	5360	5360	0
92	20230607	184700	69917140	5360	5360	5360	5360	1961
93	20230607	184600	69917140	5360	5360	5360	5360	0
94	20230607	184500	69917140	5360	5360	5360	5360	0
95	20230607	184400	69917140	5360	5360	5360	5360	0
96	20230607	184300	69917140	5360	5360	5360	5360	0
97	20230607	184200	69917140	5360	5360	5360	5360	0
98	20230607	184100	69917140	5360	5360	5360	5360	0
99	20230607	184000	69917140	5360	5360	5360	5360	0
100	20230607	183900	69917140	5360	5360	5360	5360	0
101	20230607	183800	69917140	5360	5360	5360	5360	0
102	20230607	183700	69917140	5360	5360	5360	5360	0
103	20230607	183600	69917140	5360	5360	5360	5360	0
104	20230607	183500	69917140	5360	5360	5360	5360	0
105	20230607	183400	69917140	5360	5360	5360	5360	0
106	20230607	183300	69917140	5360	5360	5360	5360	0
107	20230607	183200	69917140	5360	5360	5360	5360	0
108	20230607	183100	69917140	5360	5360	5360	5360	0
109	20230607	183000	69917140	5360	5360	5360	5360	0
110	20230607	182900	69917140	5360	5360	5360	5360	0
111	20230607	182800	69917140	5360	5360	5360	5360	0
112	20230607	182700	69917140	5360	5360	5360	5360	0
113	20230607	182600	69917140	5360	5360	5360	5360	0
114	20230607	182500	69917140	5360	5360	5360	5360	0
115	20230607	182400	69917140	5360	5360	5360	5360	0
116	20230607	182300	69917140	5360	5360	5360	5360	0
117	20230607	182200	69917140	5360	5360	5360	5360	0
118	20230607	182100	69917140	5360	5360	5360	5360	0
119	20230607	182000	69917140	5360	5360	5360	5360	0
120	20230607	181900	69917140	5360	5360	5360	5360	0
121	20230607	181800	69917140	5360	5360	5360	5360	0
122	20230607	181700	69917140	5360	5360	5360	5360	1961
123	20230607	181600	69917140	5360	5360	5360	5360	0
124	20230607	181500	69917140	5360	5360	5360	5360	0
125	20230607	181400	69917140	5360	5360	5360	5360	0
126	20230607	181300	69917140	5360	5360	5360	5360	0
127	20230607	181200	69917140	5360	5360	5360	5360	0
128	20230607	181100	69917140	5360	5360	5360	5360	0
129	20230607	181000	69917140	5360	5360	5360	5360	0
130	20230607	180900	69917140	5360	5360	5360	5360	0
131	20230607	180800	69917140	5360	5360	5360	5360	0
132	20230607	180700	69917140	5360	5360	5360	5360	0
133	20230607	180600	69917140	5360	5360	5360	5360	0
134	20230607	180500	69917140	5360	5360	5360	5360	0
135	20230607	180400	69917140	5360	5360	5360	5360	0
136	20230607	180300	69917140	5360	5360	5360	5360	0
137	20230607	180200	69917140	5360	5360	5360	5360	0
138	20230607	180100	69917140	5360	5360	5360	5360	0
139	20230607	180000	69917140	5360	5360	5360	5360	0
140	20230607	175900	69917140	5360	5360	5360	5360	0
141	20230607	175800	69917140	5360	5360	5360	5360	0
142	20230607	175700	69917140	5360	5360	5360	5360	0
143	20230607	175600	69917140	5360	5360	5360	5360	0
144	20230607	175500	69917140	5360	5360	5360	5360	0
145	20230607	175400	69917140	5360	5360	5360	5360	0
146	20230607	175300	69917140	5360	5360	5360	5360	0
147	20230607	175200	69917140	5360	5360	5360	5360	0
148	20230607	175100	69917140	5360	5360	5360	5360	0
149	20230607	175000	69917140	5360	5360	5360	5360	0
150	20230607	174900	69917140	5360	5360	5360	5360	0
151	20230607	174800	69917140	5360	5360	5360	5360	0
152	20230607	174700	69917140	5360	5360	5360	5360	1961
153	20230607	174600	69917140	5360	5360	5360	5360	0
154	20230607	174500	69917140	5360	5360	5360	5360	0
155	20230607	174400	69917140	5360	5360	5360	5360	0
156	20230607	174300	69917140	5360	5360	5360	5360	0
157	20230607	174200	69917140	5360	5360	5360	5360	0
158	20230607	174100	69917140	5360	5360	5360	5360	0
159	20230607	174000	69917140	5360	5360	5360	5360	0
160	20230607	173900	69917140	5360	5360	5360	5360	0
161	20230607	173800	69917140	5360	5360	5360	5360	0
162	20230607	173700	69917140	5360	5360	5360	5360	0
163	20230607	173600	69917140	5360	5360	5360	5360	0
164	20230607	173500	69917140	5360	5360	5360	5360	0
165	20230607	173400	69917140	5360	5360	5360	5360	0
166	20230607	173300	69917140	5360	5360	5360	5360	0
167	20230607	173200	69917140	5360	5360	5360	5360	0
168	20230607	173100	69917140	5360	5360	5360	5360	0
169	20230607	173000	69917140	5360	5360	5360	5360	0
170	20230607	172900	69917140	5360	5360	5360	5360	0
171	20230607	172800	69917140	5360	5360	5360	5360	0
172	20230607	172700	69917140	5360	5360	5360	5360	0
173	20230607	172600	69917140	5360	5360	5360	5360	0
174	20230607	172500	69917140	5360	5360	5360	5360	0
175	20230607	172400	69917140	5360	5360	5360	5360	0
176	20230607	172300	69917140	5360	5360	5360	5360	0
177	20230607	172200	69917140	5360	5360	5360	5360	0
178	20230607	172100	69917140	5360	5360	5360	5360	0
179	20230607	172000	69917140	5360	5360	5360	5360	0
180	20230607	171900	69917140	5360	5360	5360	5360	0
181	20230607	171800	69917140	5360	5360	5360	5360	0
182	20230607	171700	69917140	5360	5360	5360	5360	1961
183	20230607	171600	69917140	5360	5360	5360	5360	0
184	20230607	171500	69917140	5360	5360	5360	5360	0
185	20230607	171400	69917140	5360	5360	5360	5360	0
186	20230607	171300	69917140	5360	5360	5360	5360	0
187	20230607	171200	69917140	5360	5360	5360	5360	0
188	20230607	171100	69917140	5360	5360	5360	5360	0
189	20230607	171000	69917140	5360	5360	5360	5360	0
190	20230607	170900	69917140	5360	5360	5360	5360	0
191	20230607	170800	69917140	5360	5360	5360	5360	0
192	20230607	170700	69917140	5360	5360	5360	5360	0
193	20230607	170600	69917140	5360	5360	5360	5360	0
194	20230607	170500	69917140	5360	5360	5360	5360	0
195	20230607	170400	69917140	5360	5360	5360	5360	0
196	20230607	170300	69917140	5360	5360	5360	5360	0
197	20230607	170200	69917140	5360	5360	5360	5360	0
198	20230607	170100	69917140	5360	5360	5360	5360	0
199	20230607	170000	69917140	5360	5360	5360	5360	0
200	20230607	165900	69917140	5360	5360	5360	5360	0
201	20230607	165800	69917140	5360	5360	5360	5360	0
202	20230607	165700	69917140	5360	5360	5360	5360	0
203	20230607	165600	69917140	5360	5360	5360	5360	0
204	20230607	165500	69917140	5360	5360	5360	5360	0
205	20230607	165400	69917140	5360	5360	5360	5360	0
206	20230607	165300	69917140	5360	5360	5360	5360	0
207	20230607	165200	69917140	5360	5360	5360	5360	0
208	20230607	165100	69917140	5360	5360	5360	5360	0
209	20230607	165000	69917140	5360	5360	5360	5360	0
210	20230607	164900	69917140	5360	5360	5360	5360	0
211	20230607	164800	69917140	5360	5360	5360	5360	0
212	20230607	164700	69917140	5360	5360	5360	5360	1961
213	20230607	164600	69917140	5360	5360	5360	5360	0
214	20230607	164500	69917140	5360	5360	5360	5360	0
215	20230607	164400	69917140	5360	5360	5360	5360	0
216	20230607	164300	69917140	5360	5360	5360	5360	0
217	20230607	164200	69917140	5360	5360	5360	5360	0
218	20230607	164100	69917140	5360	5360	5360	5360	0
219	20230607	164000	69917140	5360	5360	5360	5360	0
220	20230607	163900	69917140	5360	5360	5360	5360	0
221	20230607	163800	69917140	5360	5360	5360	5360	0
222	20230607	163700	69917140	5360	5360	5360	5360	0
223	20230607	163600	69917140	5360	5360	5360	5360	0
224	20230607	163500	69917140	5360	5360	5360	5360	0
225	20230607	163400	69917140	5360	5360	5360	5360	0
226	20230607	163300	69917140	5360	5360	5360	5360	0
227	20230607	163200	69917140	5360	5360	5360	5360	0
228	20230607	163100	69917140	5360	5360	5360	5360	0
229	20230607	163000	69917140	5360	5360	5360	5360	0
230	20230607	162900	69917140	5360	5360	5360	5360	0
231	20230607	162800	69917140	5360	5360	5360	5360	0
232	20230607	162700	69917140	5360	5360	5360	5360	0
233	20230607	162600	69917140	5360	5360	5360	5360	0
234	20230607	162500	69917140	5360	5360	5360	5360	0
235	20230607	162400	69917140	5360	5360	5360	5360	0
236	20230607	162300	69917140	5360	5360	5360	5360	0
237	20230607	162200	69917140	5360	5360	5360	5360	0
238	20230607	162100	69917140	5360	5360	5360	5360	0
239	20230607	162000	69917140	5360	5360	5360	5360	0
240	20230607	161900	69917140	5360	5360	5360	5360	0
241	20230607	161800	69917140	5360	5360	5360	5360	0
242	20230607	161700	69917140	5360	5360	5360	5360	1961
243	20230607	161600	69917140	5360	5360	5360	5360	0
244	20230607	161500	69917140	5360	5360	5360	5360	0
245	20230607	161400	69917140	5360	5360	5360	5360	0
246	20230607	161300	69917140	5360	5360	5360	5360	0
247	20230607	161200	69917140	5360	5360	5360	5360	0
248	20230607	161100	69917140	5360	5360	5360	5360	0
249	20230607	161000	69917140	5360	5360	5360	5360	0
250	20230607	160900	69917140	5360	5360	5360	5360	0
251	20230607	160800	69917140	5360	5360	5360	5360	0
252	20230607	160700	69917140	5360	5360	5360	5360	0
253	20230607	160600	69917140	5360	5360	5360	5360	0
254	20230607	160500	69917140	5360	5360	5360	5360	0
255	20230607	160400	69917140	5360	5360	5360	5360	0
256	20230607	160300	69917140	5360	5360	5360	5360	0
257	20230607	160200	69917140	5360	5360	5360	5360	0
258	20230607	160100	69917140	5360	5360	5360	5360	0
259	20230607	160000	69917140	5360	5360	5360	5360	0
260	20230607	155900	69917140	5360	5360	5360	5360	0
261	20230607	155800	69917140	5360	5360	5360	5360	0
262	20230607	155700	69917140	5360	5360	5360	5360	0
263	20230607	155600	69917140	5360	5360	5360	5360	0
264	20230607	155500	69917140	5360	5360	5360	5360	0
265	20230607	155400	69917140	5360	5360	5360	5360	0
266	20230607	155300	69917140	5360	5360	5360	5360	0
267	20230607	155200	69917140	5360	5360	5360	5360	0
268	20230607	155100	69917140	5360	5360	5360	5360	0
269	20230607	155000	69917140	5360	5360	5360	5360	0
270	20230607	154900	69917140	5360	5360	5360	5360	0
271	20230607	154800	69917140	5360	5360	5360	5360	0
272	20230607	154700	69917140	5360	5360	5360	5360	1961
273	20230607	154600	69917140	5360	5360	5360	5360	0
274	20230607	154500	69917140	5360	5360	5360	5360	0
275	20230607	154400	69917140	5360	5360	5360	5360	0
276	20230607	154300	69917140	5360	5360	5360	5360	0
277	20230607	154200	69917140	5360	5360	5360	5360	0
278	20230607	154100	69917140	5360	5360	5360	5360	0
279	20230607	154000	69917140	5360	5360	5360	5360	0
280	20230607	153900	69917140	5360	5360	5360	5360	0
281	20230607	153800	69917140	5360	5360	5360	5360	0
282	20230607	153700	69917140	5360	5360	5360	5360	0
283	20230607	153600	69917140	5360	5360	5360	5360	0
284	20230607	153500	69917140	5360	5360	5360	5360	0
285	20230607	153400	69917140	5360	5360	5360	5360	0
286	20230607	153300	69917140	5360	5360	5360	5360	0
287	20230607	153200	69917140	5360	5360	5360	5360	0
288	20230607	153100	69917140	5360	5360	5360	5360	0
289	20230607	153000	69917140	5360	5360	5360	5360	1961
290	20230607	152900	59406180	5350	5350	5350	5350	0
291	20230607	152800	59406180	5350	5350	5350	5350	0
292	20230607	152700	59406180	5350	5350	5350	5350	0
293	20230607	152600	59406180	5350	5350	5350	5350	0
294	20230607	152500	59406180	5350	5350	5350	5350	0
295	20230607	152400	59406180	5350	5350	5350	5350	0
296	20230607	152300	59406180	5350	5350	5350	5350	0
297	20230607	152200	59406180	5350	5350	5350	5350	0
298	20230607	152100	59406180	5350	5350	5350	5350	0
299	20230607	152000	59406180	5350	5350	5350	5350	0
300	20230607	151900	59406180	5350	5350	5350	5330	919
301	20230607	151800	54504250	5370	5370	5370	5370	0
302	20230607	151700	54504250	5370	5370	5370	5370	0
303	20230607	151600	54504250	5370	5370	5370	5370	0
304	20230607	151500	54504250	5370	5370	5370	5370	1
305	20230607	151400	54498880	5350	5350	5350	5350	10
306	20230607	151300	54445380	5350	5350	5350	5350	3
307	20230607	151200	54429330	5350	5350	5350	5350	0
308	20230607	151100	54429330	5350	5360	5360	5350	9
309	20230607	151000	54381170	5380	5380	5380	5380	0
310	20230607	150900	54381170	5380	5380	5380	5380	1
311	20230607	150800	54375790	5380	5380	5380	5380	1
312	20230607	150700	54370410	5360	5360	5360	5360	0
313	20230607	150600	54370410	5360	5360	5360	5360	0
314	20230607	150500	54370410	5360	5360	5360	5360	0
315	20230607	150400	54370410	5360	5360	5360	5360	0
316	20230607	150300	54370410	5360	5360	5360	5360	0
317	20230607	150200	54370410	5360	5360	5360	5360	9
318	20230607	150100	54322170	5350	5350	5350	5350	148
319	20230607	150000	53530370	5360	5360	5360	5360	6
320	20230607	145900	53498210	5360	5360	5360	5360	0
321	20230607	145800	53498210	5360	5360	5360	5360	1
322	20230607	145700	53492850	5360	5360	5360	5360	0
323	20230607	145600	53492850	5360	5360	5360	5360	0
324	20230607	145500	53492850	5360	5360	5360	5360	0
325	20230607	145400	53492850	5360	5360	5360	5360	0
326	20230607	145300	53492850	5360	5360	5360	5360	16
327	20230607	145200	53407090	5360	5360	5360	5360	10
328	20230607	145100	53353490	5360	5360	5360	5360	0
329	20230607	145000	53353490	5360	5360	5360	5360	0
330	20230607	144900	53353490	5360	5360	5360	5360	0
331	20230607	144800	53353490	5360	5360	5360	5360	0
332	20230607	144700	53353490	5360	5360	5360	5360	0
333	20230607	144600	53353490	5360	5360	5360	5360	0
334	20230607	144500	53353490	5360	5360	5360	5360	0
335	20230607	144400	53353490	5360	5360	5360	5360	5
336	20230607	144300	53326690	5360	5370	5370	5360	127
337	20230607	144200	52645850	5390	5390	5390	5390	0
338	20230607	144100	52645850	5390	5390	5390	5390	0
339	20230607	144000	52645850	5390	5390	5390	5390	0
340	20230607	143900	52645850	5390	5390	5390	5390	0
341	20230607	143800	52645850	5390	5390	5390	5390	0
342	20230607	143700	52645850	5390	5390	5390	5390	0
343	20230607	143600	52645850	5390	5390	5390	5390	0
344	20230607	143500	52645850	5390	5390	5390	5390	2
345	20230607	143400	52635070	5390	5390	5390	5390	0
346	20230607	143300	52635070	5390	5390	5390	5390	0
347	20230607	143200	52635070	5390	5390	5390	5390	900
348	20230607	143100	47784070	5390	5390	5390	5390	0
349	20230607	143000	47784070	5390	5390	5390	5390	0
350	20230607	142900	47784070	5390	5390	5390	5390	0
351	20230607	142800	47784070	5390	5390	5390	5390	0
352	20230607	142700	47784070	5390	5390	5390	5390	0
353	20230607	142600	47784070	5390	5380	5390	5380	494
354	20230607	142500	45122960	5370	5370	5370	5370	50
355	20230607	142400	44854460	5380	5380	5380	5380	0
356	20230607	142300	44854460	5380	5380	5380	5380	0
357	20230607	142200	44854460	5380	5380	5380	5380	0
358	20230607	142100	44854460	5380	5380	5380	5380	0
359	20230607	142000	44854460	5380	5370	5380	5370	700
360	20230607	141900	41088710	5350	5350	5350	5350	0
361	20230607	141800	41088710	5350	5350	5350	5350	506
362	20230607	141700	38381610	5350	5350	5350	5350	0
363	20230607	141600	38381610	5350	5350	5350	5350	0
364	20230607	141500	38381610	5350	5350	5350	5350	0
365	20230607	141400	38381610	5350	5350	5350	5350	0
366	20230607	141300	38381610	5350	5350	5350	5350	0
367	20230607	141200	38381610	5350	5350	5350	5350	0
368	20230607	141100	38381610	5350	5350	5350	5350	19
369	20230607	141000	38279960	5350	5350	5350	5350	0
370	20230607	140900	38279960	5350	5350	5350	5350	0
371	20230607	140800	38279960	5350	5350	5350	5350	0
372	20230607	140700	38279960	5350	5350	5350	5350	0
373	20230607	140600	38279960	5350	5350	5350	5350	0
374	20230607	140500	38279960	5350	5350	5350	5350	0
375	20230607	140400	38279960	5350	5350	5350	5350	0
376	20230607	140300	38279960	5350	5350	5350	5350	0
377	20230607	140200	38279960	5350	5350	5350	5350	0
378	20230607	140100	38279960	5350	5350	5350	5350	0
379	20230607	140000	38279960	5350	5350	5350	5350	0
380	20230607	135900	38279960	5350	5350	5350	5350	0
381	20230607	135800	38279960	5350	5350	5350	5350	0
382	20230607	135700	38279960	5350	5350	5350	5350	0
383	20230607	135600	38279960	5350	5350	5350	5350	0
384	20230607	135500	38279960	5350	5350	5350	5350	0
385	20230607	135400	38279960	5350	5350	5350	5350	0
386	20230607	135300	38279960	5350	5350	5350	5350	0
387	20230607	135200	38279960	5350	5350	5350	5350	0
388	20230607	135100	38279960	5350	5350	5350	5350	0
389	20230607	135000	38279960	5350	5350	5350	5350	0
390	20230607	134900	38279960	5350	5350	5350	5350	0
391	20230607	134800	38279960	5350	5350	5350	5350	0
392	20230607	134700	38279960	5350	5350	5350	5350	0
393	20230607	134600	38279960	5350	5320	5350	5320	375
394	20230607	134500	36276990	5320	5320	5320	5320	0
395	20230607	134400	36276990	5320	5320	5320	5320	0
396	20230607	134300	36276990	5320	5320	5320	5320	100
397	20230607	134200	35744990	5320	5320	5320	5320	0
398	20230607	134100	35744990	5320	5320	5320	5320	0
399	20230607	134000	35744990	5320	5320	5320	5320	0
400	20230607	133900	35744990	5320	5320	5320	5320	0
401	20230607	133800	35744990	5320	5320	5320	5320	1004
402	20230607	133700	30403710	5320	5320	5320	5320	0
403	20230607	133600	30403710	5320	5320	5320	5320	0
404	20230607	133500	30403710	5320	5320	5320	5320	0
405	20230607	133400	30403710	5320	5320	5320	5320	0
406	20230607	133300	30403710	5320	5320	5320	5320	1
407	20230607	133200	30398390	5320	5320	5320	5320	1
408	20230607	133100	30393070	5330	5330	5330	5330	0
409	20230607	133000	30393070	5330	5330	5330	5330	0
410	20230607	132900	30393070	5330	5330	5330	5330	0
411	20230607	132800	30393070	5330	5330	5330	5330	0
412	20230607	132700	30393070	5330	5330	5330	5330	600
413	20230607	132600	27195070	5330	5330	5330	5330	1
414	20230607	132500	27189740	5330	5330	5330	5330	0
415	20230607	132400	27189740	5330	5330	5330	5330	0
416	20230607	132300	27189740	5330	5330	5330	5330	0
417	20230607	132200	27189740	5330	5330	5330	5330	0
418	20230607	132100	27189740	5330	5330	5330	5330	0
419	20230607	132000	27189740	5330	5330	5330	5330	0
420	20230607	131900	27189740	5330	5330	5330	5330	0
421	20230607	131800	27189740	5330	5330	5330	5330	0
422	20230607	131700	27189740	5330	5330	5330	5330	0
423	20230607	131600	27189740	5330	5330	5330	5330	0
424	20230607	131500	27189740	5330	5330	5330	5330	0
425	20230607	131400	27189740	5330	5330	5330	5330	0
426	20230607	131300	27189740	5330	5330	5330	5330	0
427	20230607	131200	27189740	5330	5330	5330	5330	0
428	20230607	131100	27189740	5330	5330	5330	5330	4
429	20230607	131000	27168420	5320	5320	5320	5320	68
430	20230607	130900	26806660	5320	5320	5320	5320	0
431	20230607	130800	26806660	5320	5320	5320	5320	20
432	20230607	130700	26700260	5320	5320	5320	5320	0
433	20230607	130600	26700260	5320	5320	5320	5320	0
434	20230607	130500	26700260	5320	5320	5320	5320	0
435	20230607	130400	26700260	5320	5320	5320	5320	0
436	20230607	130300	26700260	5320	5320	5320	5320	0
437	20230607	130200	26700260	5320	5320	5320	5320	0
438	20230607	130100	26700260	5320	5320	5320	5320	0
439	20230607	130000	26700260	5320	5320	5320	5320	0
440	20230607	125900	26700260	5320	5320	5320	5320	0
441	20230607	125800	26700260	5320	5320	5320	5320	10
442	20230607	125700	26647060	5320	5320	5320	5320	11
443	20230607	125600	26588540	5330	5330	5330	5330	0
444	20230607	125500	26588540	5330	5330	5330	5330	0
445	20230607	125400	26588540	5330	5330	5330	5330	0
446	20230607	125300	26588540	5330	5330	5330	5330	0
447	20230607	125200	26588540	5330	5330	5330	5330	0
448	20230607	125100	26588540	5330	5330	5330	5330	0
449	20230607	125000	26588540	5330	5330	5330	5330	0
450	20230607	124900	26588540	5330	5330	5330	5330	0
451	20230607	124800	26588540	5330	5330	5330	5330	8
452	20230607	124700	26545900	5330	5330	5330	5330	2
453	20230607	124600	26535240	5330	5330	5330	5330	0
454	20230607	124500	26535240	5330	5330	5330	5330	0
455	20230607	124400	26535240	5330	5330	5330	5330	0
456	20230607	124300	26535240	5330	5330	5330	5330	0
457	20230607	124200	26535240	5330	5330	5330	5330	0
458	20230607	124100	26535240	5330	5330	5330	5330	0
459	20230607	124000	26535240	5330	5330	5330	5330	0
460	20230607	123900	26535240	5330	5330	5330	5330	0
461	20230607	123800	26535240	5330	5330	5330	5330	0
462	20230607	123700	26535240	5330	5330	5330	5330	0
463	20230607	123600	26535240	5330	5330	5330	5330	0
464	20230607	123500	26535240	5330	5330	5330	5330	0
465	20230607	123400	26535240	5330	5330	5330	5330	0
466	20230607	123300	26535240	5330	5330	5330	5330	10
467	20230607	123200	26481940	5330	5330	5330	5330	0
468	20230607	123100	26481940	5330	5330	5330	5330	150
469	20230607	123000	25682440	5330	5330	5330	5330	0
470	20230607	122900	25682440	5330	5330	5330	5330	0
471	20230607	122800	25682440	5330	5330	5330	5330	0
472	20230607	122700	25682440	5330	5330	5330	5330	0
473	20230607	122600	25682440	5330	5330	5330	5330	0
474	20230607	122500	25682440	5330	5330	5330	5330	0
475	20230607	122400	25682440	5330	5330	5330	5330	0
476	20230607	122300	25682440	5330	5330	5330	5330	0
477	20230607	122200	25682440	5330	5330	5330	5330	0
478	20230607	122100	25682440	5330	5330	5330	5330	0
479	20230607	122000	25682440	5330	5330	5330	5330	0
480	20230607	121900	25682440	5330	5330	5330	5330	0
481	20230607	121800	25682440	5330	5330	5330	5330	0
482	20230607	121700	25682440	5330	5330	5330	5330	0
483	20230607	121600	25682440	5330	5330	5330	5330	113
484	20230607	121500	25080150	5330	5330	5330	5330	0
485	20230607	121400	25080150	5330	5330	5330	5330	0
486	20230607	121300	25080150	5330	5330	5330	5330	0
487	20230607	121200	25080150	5330	5330	5330	5330	0
488	20230607	121100	25080150	5330	5330	5330	5330	0
489	20230607	121000	25080150	5330	5330	5330	5330	0
490	20230607	120900	25080150	5330	5330	5330	5330	0
491	20230607	120800	25080150	5330	5330	5330	5330	5
492	20230607	120700	25053500	5350	5350	5350	5350	0
493	20230607	120600	25053500	5350	5350	5350	5350	0
494	20230607	120500	25053500	5350	5350	5350	5350	0
495	20230607	120400	25053500	5350	5350	5350	5350	0
496	20230607	120300	25053500	5350	5350	5350	5350	0
497	20230607	120200	25053500	5350	5350	5350	5350	0
498	20230607	120100	25053500	5350	5350	5350	5350	2
499	20230607	120000	25042800	5350	5350	5350	5350	0
500	20230607	115900	25042800	5350	5350	5350	5350	0
501	20230607	115800	25042800	5350	5350	5350	5350	0
502	20230607	115700	25042800	5350	5350	5350	5350	1
503	20230607	115600	25037450	5330	5330	5330	5330	0
504	20230607	115500	25037450	5330	5330	5330	5330	0
505	20230607	115400	25037450	5330	5330	5330	5330	0
506	20230607	115300	25037450	5330	5330	5330	5330	0
507	20230607	115200	25037450	5330	5330	5330	5330	0
508	20230607	115100	25037450	5330	5330	5330	5330	0
509	20230607	115000	25037450	5330	5330	5330	5330	0
510	20230607	114900	25037450	5330	5330	5330	5330	0
511	20230607	114800	25037450	5330	5330	5330	5330	0
512	20230607	114700	25037450	5330	5330	5330	5330	0
513	20230607	114600	25037450	5330	5330	5330	5330	0
514	20230607	114500	25037450	5330	5330	5330	5330	0
515	20230607	114400	25037450	5330	5330	5330	5330	0
516	20230607	114300	25037450	5330	5330	5330	5330	6
517	20230607	114200	25005470	5330	5330	5330	5330	0
518	20230607	114100	25005470	5330	5330	5330	5330	0
519	20230607	114000	25005470	5330	5330	5330	5330	0
520	20230607	113900	25005470	5330	5330	5330	5330	319
521	20230607	113800	23305200	5330	5330	5330	5330	0
522	20230607	113700	23305200	5330	5330	5330	5330	0
523	20230607	113600	23305200	5330	5330	5330	5330	0
524	20230607	113500	23305200	5330	5330	5330	5330	0
525	20230607	113400	23305200	5330	5330	5330	5330	0
526	20230607	113300	23305200	5330	5330	5330	5330	125
527	20230607	113200	22638950	5330	5330	5330	5330	25
528	20230607	113100	22505700	5350	5350	5350	5350	0
529	20230607	113000	22505700	5350	5350	5350	5350	0
530	20230607	112900	22505700	5350	5350	5350	5350	0
531	20230607	112800	22505700	5350	5350	5350	5350	0
532	20230607	112700	22505700	5350	5350	5350	5350	0
533	20230607	112600	22505700	5350	5350	5350	5350	0
534	20230607	112500	22505700	5350	5350	5350	5350	0
535	20230607	112400	22505700	5350	5350	5350	5350	0
536	20230607	112300	22505700	5350	5350	5350	5350	0
537	20230607	112200	22505700	5350	5350	5350	5350	258
538	20230607	112100	21125400	5350	5350	5350	5350	34
539	20230607	112000	20943500	5350	5350	5350	5350	0
540	20230607	111900	20943500	5350	5350	5350	5350	0
541	20230607	111800	20943500	5350	5350	5350	5350	0
542	20230607	111700	20943500	5350	5350	5350	5350	0
543	20230607	111600	20943500	5350	5370	5370	5350	400
544	20230607	111500	18802790	5370	5370	5370	5370	6
545	20230607	111400	18770570	5370	5370	5370	5370	0
546	20230607	111300	18770570	5370	5370	5370	5370	20
547	20230607	111200	18663170	5370	5370	5370	5370	0
548	20230607	111100	18663170	5370	5370	5370	5370	0
549	20230607	111000	18663170	5370	5370	5370	5370	0
550	20230607	110900	18663170	5370	5370	5370	5370	12
551	20230607	110800	18598730	5360	5360	5360	5360	0
552	20230607	110700	18598730	5360	5360	5360	5360	0
553	20230607	110600	18598730	5360	5360	5360	5360	0
554	20230607	110500	18598730	5360	5360	5360	5360	0
555	20230607	110400	18598730	5360	5360	5360	5360	0
556	20230607	110300	18598730	5360	5360	5360	5360	0
557	20230607	110200	18598730	5360	5360	5360	5360	0
558	20230607	110100	18598730	5360	5360	5360	5360	0
559	20230607	110000	18598730	5360	5360	5360	5360	0
560	20230607	105900	18598730	5360	5360	5360	5360	0
561	20230607	105800	18598730	5360	5360	5360	5360	0
562	20230607	105700	18598730	5360	5360	5360	5360	0
563	20230607	105600	18598730	5360	5360	5360	5360	0
564	20230607	105500	18598730	5360	5360	5360	5360	0
565	20230607	105400	18598730	5360	5360	5360	5360	0
566	20230607	105300	18598730	5360	5360	5360	5360	3
567	20230607	105200	18582650	5370	5370	5370	5370	6
568	20230607	105100	18550430	5370	5370	5370	5370	300
569	20230607	105000	16939430	5370	5380	5380	5370	7
570	20230607	104900	16901790	5380	5380	5380	5380	0
571	20230607	104800	16901790	5380	5380	5380	5380	0
572	20230607	104700	16901790	5380	5380	5380	5380	1
573	20230607	104600	16896410	5370	5360	5370	5360	203
574	20230607	104500	15806760	5350	5350	5350	5350	0
575	20230607	104400	15806760	5350	5350	5350	5350	109
576	20230607	104300	15223610	5330	5330	5330	5330	0
577	20230607	104200	15223610	5330	5330	5330	5330	0
578	20230607	104100	15223610	5330	5330	5330	5330	0
579	20230607	104000	15223610	5330	5330	5330	5330	0
580	20230607	103900	15223610	5330	5330	5330	5330	0
581	20230607	103800	15223610	5330	5330	5330	5330	0
582	20230607	103700	15223610	5330	5330	5330	5330	0
583	20230607	103600	15223610	5330	5330	5330	5330	0
584	20230607	103500	15223610	5330	5330	5330	5330	0
585	20230607	103400	15223610	5330	5330	5330	5330	28
586	20230607	103300	15074370	5350	5350	5350	5350	0
587	20230607	103200	15074370	5350	5350	5350	5350	0
588	20230607	103100	15074370	5350	5350	5350	5350	0
589	20230607	103000	15074370	5350	5350	5350	5350	0
590	20230607	102900	15074370	5350	5350	5350	5350	1
591	20230607	102800	15069020	5330	5330	5330	5330	0
592	20230607	102700	15069020	5330	5330	5330	5330	0
593	20230607	102600	15069020	5330	5330	5330	5330	0
594	20230607	102500	15069020	5330	5330	5330	5330	0
595	20230607	102400	15069020	5330	5330	5330	5330	0
596	20230607	102300	15069020	5330	5330	5330	5330	0
597	20230607	102200	15069020	5330	5330	5330	5330	0
598	20230607	102100	15069020	5330	5330	5330	5330	0
599	20230607	102000	15069020	5330	5330	5330	5330	0
600	20230607	101900	15069020	5330	5330	5330	5330	0
601	20230607	101800	15069020	5330	5330	5330	5330	0
602	20230607	101700	15069020	5330	5330	5330	5330	0
603	20230607	101600	15069020	5330	5330	5330	5330	117
604	20230607	101500	14445410	5350	5350	5350	5350	0
605	20230607	101400	14445410	5350	5350	5350	5350	0
606	20230607	101300	14445410	5350	5350	5350	5350	0
607	20230607	101200	14445410	5350	5350	5350	5350	0
608	20230607	101100	14445410	5350	5350	5350	5350	1
609	20230607	101000	14440060	5330	5330	5330	5330	0
610	20230607	100900	14440060	5330	5330	5330	5330	0
611	20230607	100800	14440060	5330	5330	5330	5330	1
612	20230607	100700	14434730	5330	5330	5330	5330	0
613	20230607	100600	14434730	5330	5330	5330	5330	0
614	20230607	100500	14434730	5330	5330	5330	5330	0
615	20230607	100400	14434730	5330	5330	5330	5330	0
616	20230607	100300	14434730	5330	5330	5330	5330	25
617	20230607	100200	14301480	5330	5330	5330	5330	25
618	20230607	100100	14168230	5320	5320	5320	5320	0
619	20230607	100000	14168230	5320	5320	5320	5320	0
620	20230607	095900	14168230	5320	5320	5320	5320	0
621	20230607	095800	14168230	5320	5320	5320	5320	0
622	20230607	095700	14168230	5320	5320	5320	5320	0
623	20230607	095600	14168230	5320	5320	5320	5320	0
624	20230607	095500	14168230	5320	5320	5320	5320	0
625	20230607	095400	14168230	5320	5320	5320	5320	0
626	20230607	095300	14168230	5320	5320	5320	5320	0
627	20230607	095200	14168230	5320	5320	5320	5320	0
628	20230607	095100	14168230	5320	5320	5320	5320	0
629	20230607	095000	14168230	5320	5320	5320	5320	0
630	20230607	094900	14168230	5320	5320	5320	5320	0
631	20230607	094800	14168230	5320	5320	5320	5320	0
632	20230607	094700	14168230	5320	5320	5320	5320	2
633	20230607	094600	14157590	5320	5320	5320	5320	1
634	20230607	094500	14152270	5320	5320	5320	5320	4
635	20230607	094400	14130990	5320	5320	5320	5320	0
636	20230607	094300	14130990	5320	5320	5320	5320	0
637	20230607	094200	14130990	5320	5320	5320	5320	0
638	20230607	094100	14130990	5320	5320	5320	5320	0
639	20230607	094000	14130990	5320	5320	5320	5320	0
640	20230607	093900	14130990	5320	5320	5320	5320	0
641	20230607	093800	14130990	5320	5320	5320	5320	0
642	20230607	093700	14130990	5320	5320	5320	5320	0
643	20230607	093600	14130990	5320	5320	5320	5320	0
644	20230607	093500	14130990	5320	5320	5320	5320	0
645	20230607	093400	14130990	5320	5320	5320	5320	0
646	20230607	093300	14130990	5320	5320	5320	5320	1
647	20230607	093200	14125670	5350	5350	5350	5350	0
648	20230607	093100	14125670	5350	5350	5350	5350	0
649	20230607	093000	14125670	5350	5350	5350	5350	1
650	20230607	092900	14120320	5350	5350	5350	5350	20
651	20230607	092800	14013320	5350	5350	5350	5350	0
652	20230607	092700	14013320	5350	5350	5350	5350	0
653	20230607	092600	14013320	5350	5350	5350	5350	40
654	20230607	092500	13799320	5350	5350	5350	5350	0
655	20230607	092400	13799320	5350	5350	5350	5350	0
656	20230607	092300	13799320	5350	5350	5380	5350	334
657	20230607	092200	12003590	5380	5380	5380	5380	8
658	20230607	092100	11960550	5380	5350	5380	5350	102
659	20230607	092000	11411820	5330	5320	5390	5320	1305
660	20230607	091900	4390560	5310	5310	5310	5310	0
661	20230607	091800	4390560	5310	5310	5310	5310	0
662	20230607	091700	4390560	5310	5310	5310	5310	0
663	20230607	091600	4390560	5310	5310	5310	5310	0
664	20230607	091500	4390560	5310	5310	5310	5310	0
665	20230607	091400	4390560	5310	5310	5310	5310	0
666	20230607	091300	4390560	5310	5310	5310	5310	0
667	20230607	091200	4390560	5310	5310	5310	5310	14
668	20230607	091100	4316220	5320	5320	5320	5320	400
669	20230607	091000	2188220	5320	5320	5320	5320	0
670	20230607	090900	2188220	5320	5320	5320	5320	0
671	20230607	090800	2188220	5320	5320	5320	5320	0
672	20230607	090700	2188220	5320	5320	5320	5320	0
673	20230607	090600	2188220	5320	5320	5320	5320	1
674	20230607	090500	2182900	5260	5260	5260	5260	0
675	20230607	090400	2182900	5260	5260	5260	5260	0
676	20230607	090300	2182900	5260	5260	5260	5260	0
677	20230607	090200	2182900	5260	5260	5260	5260	0
678	20230607	090100	2182900	5260	5260	5260	5260	0
679	20230607	090000	2182900	5260	5260	5260	5260	415