KissMeData/208350/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	200300	105814990	4155	4155	4155	4155	60
3	20230613	200200	105814990	4155	4155	4155	4155	0
4	20230613	200100	105814990	4155	4155	4155	4155	0
5	20230613	200000	105814990	4155	4155	4155	4155	0
6	20230613	195900	105814990	4155	4155	4155	4155	0
7	20230613	195800	105814990	4155	4155	4155	4155	0
8	20230613	195700	105814990	4155	4155	4155	4155	0
9	20230613	195600	105814990	4155	4155	4155	4155	0
10	20230613	195500	105814990	4155	4155	4155	4155	0
11	20230613	195400	105814990	4155	4155	4155	4155	0
12	20230613	195300	105814990	4155	4155	4155	4155	0
13	20230613	195200	105814990	4155	4155	4155	4155	0
14	20230613	195100	105814990	4155	4155	4155	4155	0
15	20230613	195000	105814990	4155	4155	4155	4155	0
16	20230613	194900	105814990	4155	4155	4155	4155	0
17	20230613	194800	105814990	4155	4155	4155	4155	0
18	20230613	194700	105814990	4155	4155	4155	4155	0
19	20230613	194600	105814990	4155	4155	4155	4155	0
20	20230613	194500	105814990	4155	4155	4155	4155	0
21	20230613	194400	105814990	4155	4155	4155	4155	0
22	20230613	194300	105814990	4155	4155	4155	4155	0
23	20230613	194200	105814990	4155	4155	4155	4155	0
24	20230613	194100	105814990	4155	4155	4155	4155	0
25	20230613	194000	105814990	4155	4155	4155	4155	0
26	20230613	193900	105814990	4155	4155	4155	4155	0
27	20230613	193800	105814990	4155	4155	4155	4155	0
28	20230613	193700	105814990	4155	4155	4155	4155	0
29	20230613	193600	105814990	4155	4155	4155	4155	0
30	20230613	193500	105814990	4155	4155	4155	4155	0
31	20230613	193400	105814990	4155	4155	4155	4155	0
32	20230613	193300	105814990	4155	4155	4155	4155	60
33	20230613	193200	105814990	4155	4155	4155	4155	0
34	20230613	193100	105814990	4155	4155	4155	4155	0
35	20230613	193000	105814990	4155	4155	4155	4155	0
36	20230613	192900	105814990	4155	4155	4155	4155	0
37	20230613	192800	105814990	4155	4155	4155	4155	0
38	20230613	192700	105814990	4155	4155	4155	4155	0
39	20230613	192600	105814990	4155	4155	4155	4155	0
40	20230613	192500	105814990	4155	4155	4155	4155	0
41	20230613	192400	105814990	4155	4155	4155	4155	0
42	20230613	192300	105814990	4155	4155	4155	4155	0
43	20230613	192200	105814990	4155	4155	4155	4155	0
44	20230613	192100	105814990	4155	4155	4155	4155	0
45	20230613	192000	105814990	4155	4155	4155	4155	0
46	20230613	191900	105814990	4155	4155	4155	4155	0
47	20230613	191800	105814990	4155	4155	4155	4155	0
48	20230613	191700	105814990	4155	4155	4155	4155	0
49	20230613	191600	105814990	4155	4155	4155	4155	0
50	20230613	191500	105814990	4155	4155	4155	4155	0
51	20230613	191400	105814990	4155	4155	4155	4155	0
52	20230613	191300	105814990	4155	4155	4155	4155	0
53	20230613	191200	105814990	4155	4155	4155	4155	0
54	20230613	191100	105814990	4155	4155	4155	4155	0
55	20230613	191000	105814990	4155	4155	4155	4155	0
56	20230613	190900	105814990	4155	4155	4155	4155	0
57	20230613	190800	105814990	4155	4155	4155	4155	0
58	20230613	190700	105814990	4155	4155	4155	4155	0
59	20230613	190600	105814990	4155	4155	4155	4155	0
60	20230613	190500	105814990	4155	4155	4155	4155	0
61	20230613	190400	105814990	4155	4155	4155	4155	0
62	20230613	190300	105814990	4155	4155	4155	4155	60
63	20230613	190200	105814990	4155	4155	4155	4155	0
64	20230613	190100	105814990	4155	4155	4155	4155	0
65	20230613	190000	105814990	4155	4155	4155	4155	0
66	20230613	185900	105814990	4155	4155	4155	4155	0
67	20230613	185800	105814990	4155	4155	4155	4155	0
68	20230613	185700	105814990	4155	4155	4155	4155	0
69	20230613	185600	105814990	4155	4155	4155	4155	0
70	20230613	185500	105814990	4155	4155	4155	4155	0
71	20230613	185400	105814990	4155	4155	4155	4155	0
72	20230613	185300	105814990	4155	4155	4155	4155	0
73	20230613	185200	105814990	4155	4155	4155	4155	0
74	20230613	185100	105814990	4155	4155	4155	4155	0
75	20230613	185000	105814990	4155	4155	4155	4155	0
76	20230613	184900	105814990	4155	4155	4155	4155	0
77	20230613	184800	105814990	4155	4155	4155	4155	0
78	20230613	184700	105814990	4155	4155	4155	4155	0
79	20230613	184600	105814990	4155	4155	4155	4155	0
80	20230613	184500	105814990	4155	4155	4155	4155	0
81	20230613	184400	105814990	4155	4155	4155	4155	0
82	20230613	184300	105814990	4155	4155	4155	4155	0
83	20230613	184200	105814990	4155	4155	4155	4155	0
84	20230613	184100	105814990	4155	4155	4155	4155	0
85	20230613	184000	105814990	4155	4155	4155	4155	0
86	20230613	183900	105814990	4155	4155	4155	4155	0
87	20230613	183800	105814990	4155	4155	4155	4155	0
88	20230613	183700	105814990	4155	4155	4155	4155	0
89	20230613	183600	105814990	4155	4155	4155	4155	0
90	20230613	183500	105814990	4155	4155	4155	4155	0
91	20230613	183400	105814990	4155	4155	4155	4155	0
92	20230613	183300	105814990	4155	4155	4155	4155	60
93	20230613	183200	105814990	4155	4155	4155	4155	0
94	20230613	183100	105814990	4155	4155	4155	4155	0
95	20230613	183000	105814990	4155	4155	4155	4155	0
96	20230613	182900	105814990	4155	4155	4155	4155	0
97	20230613	182800	105814990	4155	4155	4155	4155	0
98	20230613	182700	105814990	4155	4155	4155	4155	0
99	20230613	182600	105814990	4155	4155	4155	4155	0
100	20230613	182500	105814990	4155	4155	4155	4155	0
101	20230613	182400	105814990	4155	4155	4155	4155	0
102	20230613	182300	105814990	4155	4155	4155	4155	0
103	20230613	182200	105814990	4155	4155	4155	4155	0
104	20230613	182100	105814990	4155	4155	4155	4155	0
105	20230613	182000	105814990	4155	4155	4155	4155	0
106	20230613	181900	105814990	4155	4155	4155	4155	0
107	20230613	181800	105814990	4155	4155	4155	4155	0
108	20230613	181700	105814990	4155	4155	4155	4155	0
109	20230613	181600	105814990	4155	4155	4155	4155	0
110	20230613	181500	105814990	4155	4155	4155	4155	0
111	20230613	181400	105814990	4155	4155	4155	4155	0
112	20230613	181300	105814990	4155	4155	4155	4155	0
113	20230613	181200	105814990	4155	4155	4155	4155	0
114	20230613	181100	105814990	4155	4155	4155	4155	0
115	20230613	181000	105814990	4155	4155	4155	4155	0
116	20230613	180900	105814990	4155	4155	4155	4155	0
117	20230613	180800	105814990	4155	4155	4155	4155	0
118	20230613	180700	105814990	4155	4155	4155	4155	0
119	20230613	180600	105814990	4155	4155	4155	4155	0
120	20230613	180500	105814990	4155	4155	4155	4155	0
121	20230613	180400	105814990	4155	4155	4155	4155	0
122	20230613	180300	105814990	4155	4155	4155	4155	60
123	20230613	180200	105814990	4155	4155	4155	4155	0
124	20230613	180100	105814990	4155	4155	4155	4155	0
125	20230613	180000	105814990	4155	4155	4155	4155	0
126	20230613	175900	105814990	4155	4155	4155	4155	0
127	20230613	175800	105814990	4155	4155	4155	4155	0
128	20230613	175700	105814990	4155	4155	4155	4155	0
129	20230613	175600	105814990	4155	4155	4155	4155	0
130	20230613	175500	105814990	4155	4155	4155	4155	0
131	20230613	175400	105814990	4155	4155	4155	4155	0
132	20230613	175300	105814990	4155	4155	4155	4155	0
133	20230613	175200	105814990	4155	4155	4155	4155	0
134	20230613	175100	105814990	4155	4155	4155	4155	0
135	20230613	175000	105814990	4155	4155	4155	4155	0
136	20230613	174900	105814990	4155	4155	4155	4155	0
137	20230613	174800	105814990	4155	4155	4155	4155	0
138	20230613	174700	105814990	4155	4155	4155	4155	0
139	20230613	174600	105814990	4155	4155	4155	4155	0
140	20230613	174500	105814990	4155	4155	4155	4155	0
141	20230613	174400	105814990	4155	4155	4155	4155	0
142	20230613	174300	105814990	4155	4155	4155	4155	0
143	20230613	174200	105814990	4155	4155	4155	4155	0
144	20230613	174100	105814990	4155	4155	4155	4155	0
145	20230613	174000	105814990	4155	4155	4155	4155	0
146	20230613	173900	105814990	4155	4155	4155	4155	0
147	20230613	173800	105814990	4155	4155	4155	4155	0
148	20230613	173700	105814990	4155	4155	4155	4155	0
149	20230613	173600	105814990	4155	4155	4155	4155	0
150	20230613	173500	105814990	4155	4155	4155	4155	0
151	20230613	173400	105814990	4155	4155	4155	4155	0
152	20230613	173300	105814990	4155	4155	4155	4155	60
153	20230613	173200	105814990	4155	4155	4155	4155	0
154	20230613	173100	105814990	4155	4155	4155	4155	0
155	20230613	173000	105814990	4155	4155	4155	4155	0
156	20230613	172900	105814990	4155	4155	4155	4155	0
157	20230613	172800	105814990	4155	4155	4155	4155	0
158	20230613	172700	105814990	4155	4155	4155	4155	0
159	20230613	172600	105814990	4155	4155	4155	4155	0
160	20230613	172500	105814990	4155	4155	4155	4155	0
161	20230613	172400	105814990	4155	4155	4155	4155	0
162	20230613	172300	105814990	4155	4155	4155	4155	0
163	20230613	172200	105814990	4155	4155	4155	4155	0
164	20230613	172100	105814990	4155	4155	4155	4155	0
165	20230613	172000	105814990	4155	4155	4155	4155	0
166	20230613	171900	105814990	4155	4155	4155	4155	0
167	20230613	171800	105814990	4155	4155	4155	4155	0
168	20230613	171700	105814990	4155	4155	4155	4155	0
169	20230613	171600	105814990	4155	4155	4155	4155	0
170	20230613	171500	105814990	4155	4155	4155	4155	0
171	20230613	171400	105814990	4155	4155	4155	4155	0
172	20230613	171300	105814990	4155	4155	4155	4155	0
173	20230613	171200	105814990	4155	4155	4155	4155	0
174	20230613	171100	105814990	4155	4155	4155	4155	0
175	20230613	171000	105814990	4155	4155	4155	4155	0
176	20230613	170900	105814990	4155	4155	4155	4155	0
177	20230613	170800	105814990	4155	4155	4155	4155	0
178	20230613	170700	105814990	4155	4155	4155	4155	0
179	20230613	170600	105814990	4155	4155	4155	4155	0
180	20230613	170500	105814990	4155	4155	4155	4155	0
181	20230613	170400	105814990	4155	4155	4155	4155	0
182	20230613	170300	105814990	4155	4155	4155	4155	60
183	20230613	170200	105814990	4155	4155	4155	4155	0
184	20230613	170100	105814990	4155	4155	4155	4155	0
185	20230613	170000	105814990	4155	4155	4155	4155	0
186	20230613	165900	105814990	4155	4155	4155	4155	0
187	20230613	165800	105814990	4155	4155	4155	4155	0
188	20230613	165700	105814990	4155	4155	4155	4155	0
189	20230613	165600	105814990	4155	4155	4155	4155	0
190	20230613	165500	105814990	4155	4155	4155	4155	0
191	20230613	165400	105814990	4155	4155	4155	4155	0
192	20230613	165300	105814990	4155	4155	4155	4155	0
193	20230613	165200	105814990	4155	4155	4155	4155	0
194	20230613	165100	105814990	4155	4155	4155	4155	0
195	20230613	165000	105814990	4155	4155	4155	4155	0
196	20230613	164900	105814990	4155	4155	4155	4155	0
197	20230613	164800	105814990	4155	4155	4155	4155	0
198	20230613	164700	105814990	4155	4155	4155	4155	0
199	20230613	164600	105814990	4155	4155	4155	4155	0
200	20230613	164500	105814990	4155	4155	4155	4155	0
201	20230613	164400	105814990	4155	4155	4155	4155	0
202	20230613	164300	105814990	4155	4155	4155	4155	0
203	20230613	164200	105814990	4155	4155	4155	4155	0
204	20230613	164100	105814990	4155	4155	4155	4155	0
205	20230613	164000	105814990	4155	4155	4155	4155	0
206	20230613	163900	105814990	4155	4155	4155	4155	0
207	20230613	163800	105814990	4155	4155	4155	4155	0
208	20230613	163700	105814990	4155	4155	4155	4155	0
209	20230613	163600	105814990	4155	4155	4155	4155	0
210	20230613	163500	105814990	4155	4155	4155	4155	0
211	20230613	163400	105814990	4155	4155	4155	4155	0
212	20230613	163300	105814990	4155	4155	4155	4155	60
213	20230613	163200	105814990	4155	4155	4155	4155	0
214	20230613	163100	105814990	4155	4155	4155	4155	0
215	20230613	163000	105814990	4155	4155	4155	4155	0
216	20230613	162900	105814990	4155	4155	4155	4155	0
217	20230613	162800	105814990	4155	4155	4155	4155	0
218	20230613	162700	105814990	4155	4155	4155	4155	0
219	20230613	162600	105814990	4155	4155	4155	4155	0
220	20230613	162500	105814990	4155	4155	4155	4155	0
221	20230613	162400	105814990	4155	4155	4155	4155	0
222	20230613	162300	105814990	4155	4155	4155	4155	0
223	20230613	162200	105814990	4155	4155	4155	4155	0
224	20230613	162100	105814990	4155	4155	4155	4155	0
225	20230613	162000	105814990	4155	4155	4155	4155	0
226	20230613	161900	105814990	4155	4155	4155	4155	0
227	20230613	161800	105814990	4155	4155	4155	4155	0
228	20230613	161700	105814990	4155	4155	4155	4155	0
229	20230613	161600	105814990	4155	4155	4155	4155	0
230	20230613	161500	105814990	4155	4155	4155	4155	0
231	20230613	161400	105814990	4155	4155	4155	4155	0
232	20230613	161300	105814990	4155	4155	4155	4155	0
233	20230613	161200	105814990	4155	4155	4155	4155	0
234	20230613	161100	105814990	4155	4155	4155	4155	0
235	20230613	161000	105814990	4155	4155	4155	4155	0
236	20230613	160900	105814990	4155	4155	4155	4155	0
237	20230613	160800	105814990	4155	4155	4155	4155	0
238	20230613	160700	105814990	4155	4155	4155	4155	0
239	20230613	160600	105814990	4155	4155	4155	4155	0
240	20230613	160500	105814990	4155	4155	4155	4155	0
241	20230613	160400	105814990	4155	4155	4155	4155	0
242	20230613	160300	105814990	4155	4155	4155	4155	60
243	20230613	160200	105814990	4155	4155	4155	4155	0
244	20230613	160100	105814990	4155	4155	4155	4155	0
245	20230613	160000	105814990	4155	4155	4155	4155	0
246	20230613	155900	105814990	4155	4155	4155	4155	0
247	20230613	155800	105814990	4155	4155	4155	4155	0
248	20230613	155700	105814990	4155	4155	4155	4155	0
249	20230613	155600	105814990	4155	4155	4155	4155	0
250	20230613	155500	105814990	4155	4155	4155	4155	0
251	20230613	155400	105814990	4155	4155	4155	4155	0
252	20230613	155300	105814990	4155	4155	4155	4155	0
253	20230613	155200	105814990	4155	4155	4155	4155	0
254	20230613	155100	105814990	4155	4155	4155	4155	0
255	20230613	155000	105814990	4155	4155	4155	4155	0
256	20230613	154900	105814990	4155	4155	4155	4155	0
257	20230613	154800	105814990	4155	4155	4155	4155	0
258	20230613	154700	105814990	4155	4155	4155	4155	0
259	20230613	154600	105814990	4155	4155	4155	4155	0
260	20230613	154500	105814990	4155	4155	4155	4155	0
261	20230613	154400	105814990	4155	4155	4155	4155	0
262	20230613	154300	105814990	4155	4155	4155	4155	0
263	20230613	154200	105814990	4155	4155	4155	4155	0
264	20230613	154100	105814990	4155	4155	4155	4155	0
265	20230613	154000	105814990	4155	4155	4155	4155	0
266	20230613	153900	105814990	4155	4155	4155	4155	0
267	20230613	153800	105814990	4155	4155	4155	4155	0
268	20230613	153700	105814990	4155	4155	4155	4155	0
269	20230613	153600	105814990	4155	4155	4155	4155	0
270	20230613	153500	105814990	4155	4155	4155	4155	0
271	20230613	153400	105814990	4155	4155	4155	4155	0
272	20230613	153300	105814990	4155	4155	4155	4155	60
273	20230613	153200	105814990	4155	4155	4155	4155	0
274	20230613	153100	105814990	4155	4155	4155	4155	0
275	20230613	153000	105814990	4155	4155	4155	4155	60
276	20230613	152900	105565690	4155	4155	4155	4155	0
277	20230613	152800	105565690	4155	4155	4155	4155	0
278	20230613	152700	105565690	4155	4155	4155	4155	0
279	20230613	152600	105565690	4155	4155	4155	4155	0
280	20230613	152500	105565690	4155	4155	4155	4155	0
281	20230613	152400	105565690	4155	4155	4155	4155	0
282	20230613	152300	105565690	4155	4155	4155	4155	0
283	20230613	152200	105565690	4155	4155	4155	4155	0
284	20230613	152100	105565690	4155	4155	4155	4155	0
285	20230613	152000	105565690	4155	4155	4155	4155	0
286	20230613	151900	105565690	4155	4155	4155	4155	0
287	20230613	151800	105565690	4155	4155	4155	4155	0
288	20230613	151700	105565690	4155	4155	4155	4155	0
289	20230613	151600	105565690	4155	4155	4155	4155	0
290	20230613	151500	105565690	4155	4155	4155	4155	0
291	20230613	151400	105565690	4155	4155	4155	4155	0
292	20230613	151300	105565690	4155	4155	4155	4155	0
293	20230613	151200	105565690	4155	4145	4155	4145	100
294	20230613	151100	105150800	4125	4125	4125	4125	0
295	20230613	151000	105150800	4125	4125	4125	4125	30
296	20230613	150900	105027050	4155	4155	4155	4155	0
297	20230613	150800	105027050	4155	4130	4155	4130	10
298	20230613	150700	104985560	4130	4130	4130	4130	0
299	20230613	150600	104985560	4130	4130	4130	4130	0
300	20230613	150500	104985560	4130	4130	4130	4130	0
301	20230613	150400	104985560	4130	4130	4130	4130	0
302	20230613	150300	104985560	4130	4130	4130	4130	1
303	20230613	150200	104981430	4130	4130	4130	4130	11
304	20230613	150100	104936000	4130	4130	4130	4130	2
305	20230613	150000	104927740	4120	4120	4120	4120	0
306	20230613	145900	104927740	4120	4120	4120	4120	0
307	20230613	145800	104927740	4120	4120	4120	4120	0
308	20230613	145700	104927740	4120	4120	4120	4120	0
309	20230613	145600	104927740	4120	4125	4125	4120	82
310	20230613	145500	104589860	4125	4125	4125	4125	0
311	20230613	145400	104589860	4125	4125	4125	4125	0
312	20230613	145300	104589860	4125	4125	4125	4125	1
313	20230613	145200	104585735	4125	4125	4125	4125	234
314	20230613	145100	103620485	4130	4130	4130	4130	0
315	20230613	145000	103620485	4130	4130	4130	4130	34
316	20230613	144900	103480065	4130	4145	4145	4130	75
317	20230613	144800	103170225	4155	4150	4155	4150	3
318	20230613	144700	103157765	4150	4150	4150	4150	0
319	20230613	144600	103157765	4150	4150	4150	4150	0
320	20230613	144500	103157765	4150	4150	4150	4150	0
321	20230613	144400	103157765	4150	4150	4150	4150	0
322	20230613	144300	103157765	4150	4150	4150	4150	0
323	20230613	144200	103157765	4150	4150	4150	4150	199
324	20230613	144100	102331915	4150	4150	4150	4150	0
325	20230613	144000	102331915	4150	4150	4150	4150	0
326	20230613	143900	102331915	4150	4150	4150	4150	531
327	20230613	143800	100128265	4155	4155	4155	4155	0
328	20230613	143700	100128265	4155	4155	4155	4155	30
329	20230613	143600	100003615	4155	4155	4155	4155	3
330	20230613	143500	99991150	4155	4155	4155	4155	10
331	20230613	143400	99949600	4155	4155	4155	4155	0
332	20230613	143300	99949600	4155	4155	4155	4155	10
333	20230613	143200	99908050	4160	4160	4160	4160	0
334	20230613	143100	99908050	4160	4140	4160	4140	1003
335	20230613	143000	95746030	4140	4135	4140	4135	245
336	20230613	142900	94732790	4135	4135	4135	4135	0
337	20230613	142800	94732790	4135	4130	4135	4130	120
338	20230613	142700	94237090	4130	4130	4130	4130	0
339	20230613	142600	94237090	4130	4130	4130	4130	0
340	20230613	142500	94237090	4130	4130	4130	4130	0
341	20230613	142400	94237090	4130	4130	4130	4130	0
342	20230613	142300	94237090	4130	4130	4130	4130	0
343	20230613	142200	94237090	4130	4130	4130	4130	0
344	20230613	142100	94237090	4130	4130	4130	4130	1
345	20230613	142000	94232960	4135	4135	4135	4135	100
346	20230613	141900	93819460	4130	4130	4130	4130	0
347	20230613	141800	93819460	4130	4130	4130	4130	0
348	20230613	141700	93819460	4130	4130	4130	4130	0
349	20230613	141600	93819460	4130	4130	4130	4130	0
350	20230613	141500	93819460	4130	4130	4130	4130	0
351	20230613	141400	93819460	4130	4130	4130	4130	0
352	20230613	141300	93819460	4130	4130	4130	4130	0
353	20230613	141200	93819460	4130	4130	4130	4130	100
354	20230613	141100	93406460	4130	4130	4130	4130	0
355	20230613	141000	93406460	4130	4130	4130	4130	1
356	20230613	140900	93402330	4130	4130	4130	4130	0
357	20230613	140800	93402330	4130	4130	4130	4130	0
358	20230613	140700	93402330	4130	4130	4130	4130	0
359	20230613	140600	93402330	4130	4130	4130	4130	0
360	20230613	140500	93402330	4130	4130	4130	4130	0
361	20230613	140400	93402330	4130	4130	4130	4130	0
362	20230613	140300	93402330	4130	4130	4130	4130	0
363	20230613	140200	93402330	4130	4130	4130	4130	0
364	20230613	140100	93402330	4130	4130	4130	4130	20
365	20230613	140000	93319730	4135	4135	4135	4135	0
366	20230613	135900	93319730	4135	4135	4135	4135	0
367	20230613	135800	93319730	4135	4135	4135	4135	20
368	20230613	135700	93237030	4135	4135	4135	4135	0
369	20230613	135600	93237030	4135	4135	4135	4135	0
370	20230613	135500	93237030	4135	4135	4135	4135	0
371	20230613	135400	93237030	4135	4135	4135	4135	0
372	20230613	135300	93237030	4135	4135	4135	4135	0
373	20230613	135200	93237030	4135	4135	4135	4135	0
374	20230613	135100	93237030	4135	4135	4135	4135	30
375	20230613	135000	93112980	4135	4135	4135	4135	1
376	20230613	134900	93108845	4135	4135	4135	4135	0
377	20230613	134800	93108845	4135	4135	4135	4135	0
378	20230613	134700	93108845	4135	4135	4135	4135	0
379	20230613	134600	93108845	4135	4135	4135	4135	0
380	20230613	134500	93108845	4135	4135	4135	4135	0
381	20230613	134400	93108845	4135	4135	4135	4135	0
382	20230613	134300	93108845	4135	4135	4135	4135	0
383	20230613	134200	93108845	4135	4135	4135	4135	0
384	20230613	134100	93108845	4135	4135	4135	4135	0
385	20230613	134000	93108845	4135	4135	4135	4135	0
386	20230613	133900	93108845	4135	4135	4135	4135	0
387	20230613	133800	93108845	4135	4135	4135	4135	1
388	20230613	133700	93104710	4135	4135	4135	4135	103
389	20230613	133600	92678805	4135	4135	4135	4135	0
390	20230613	133500	92678805	4135	4135	4135	4135	0
391	20230613	133400	92678805	4135	4135	4135	4135	0
392	20230613	133300	92678805	4135	4135	4135	4135	0
393	20230613	133200	92678805	4135	4135	4135	4135	0
394	20230613	133100	92678805	4135	4135	4135	4135	0
395	20230613	133000	92678805	4135	4135	4135	4135	0
396	20230613	132900	92678805	4135	4135	4135	4135	17
397	20230613	132800	92608510	4140	4140	4140	4140	0
398	20230613	132700	92608510	4140	4140	4140	4140	0
399	20230613	132600	92608510	4140	4140	4140	4140	8
400	20230613	132500	92575390	4140	4140	4140	4140	0
401	20230613	132400	92575390	4140	4140	4140	4140	0
402	20230613	132300	92575390	4140	4140	4140	4140	0
403	20230613	132200	92575390	4140	4140	4140	4140	0
404	20230613	132100	92575390	4140	4140	4140	4140	0
405	20230613	132000	92575390	4140	4140	4140	4140	0
406	20230613	131900	92575390	4140	4140	4140	4140	0
407	20230613	131800	92575390	4140	4140	4140	4140	1
408	20230613	131700	92571250	4130	4130	4130	4130	0
409	20230613	131600	92571250	4130	4130	4130	4130	50
410	20230613	131500	92364750	4130	4130	4130	4130	0
411	20230613	131400	92364750	4130	4130	4130	4130	0
412	20230613	131300	92364750	4130	4130	4130	4130	0
413	20230613	131200	92364750	4130	4130	4130	4130	0
414	20230613	131100	92364750	4130	4130	4130	4130	0
415	20230613	131000	92364750	4130	4130	4130	4130	1
416	20230613	130900	92360620	4130	4130	4130	4130	0
417	20230613	130800	92360620	4130	4130	4130	4130	0
418	20230613	130700	92360620	4130	4130	4130	4130	0
419	20230613	130600	92360620	4130	4130	4130	4130	0
420	20230613	130500	92360620	4130	4130	4130	4130	0
421	20230613	130400	92360620	4130	4130	4130	4130	0
422	20230613	130300	92360620	4130	4130	4130	4130	0
423	20230613	130200	92360620	4130	4130	4130	4130	0
424	20230613	130100	92360620	4130	4130	4130	4130	0
425	20230613	130000	92360620	4130	4130	4130	4130	0
426	20230613	125900	92360620	4130	4130	4130	4130	0
427	20230613	125800	92360620	4130	4130	4130	4130	0
428	20230613	125700	92360620	4130	4130	4130	4130	79
429	20230613	125600	92034350	4130	4130	4130	4130	0
430	20230613	125500	92034350	4130	4130	4130	4130	100
431	20230613	125400	91621350	4120	4120	4120	4120	0
432	20230613	125300	91621350	4120	4120	4120	4120	0
433	20230613	125200	91621350	4120	4120	4120	4120	0
434	20230613	125100	91621350	4120	4120	4120	4120	0
435	20230613	125000	91621350	4120	4120	4120	4120	0
436	20230613	124900	91621350	4120	4120	4120	4120	0
437	20230613	124800	91621350	4120	4120	4120	4120	58
438	20230613	124700	91382390	4120	4120	4120	4120	0
439	20230613	124600	91382390	4120	4120	4120	4120	0
440	20230613	124500	91382390	4120	4120	4120	4120	0
441	20230613	124400	91382390	4120	4120	4120	4120	0
442	20230613	124300	91382390	4120	4120	4120	4120	0
443	20230613	124200	91382390	4120	4120	4120	4120	0
444	20230613	124100	91382390	4120	4120	4120	4120	0
445	20230613	124000	91382390	4120	4120	4120	4120	0
446	20230613	123900	91382390	4120	4120	4120	4120	0
447	20230613	123800	91382390	4120	4120	4120	4120	0
448	20230613	123700	91382390	4120	4120	4120	4120	0
449	20230613	123600	91382390	4120	4120	4120	4120	138
450	20230613	123500	90813830	4130	4130	4130	4130	0
451	20230613	123400	90813830	4130	4130	4130	4130	0
452	20230613	123300	90813830	4130	4130	4130	4130	30
453	20230613	123200	90689930	4120	4120	4120	4120	0
454	20230613	123100	90689930	4120	4120	4120	4120	0
455	20230613	123000	90689930	4120	4120	4120	4120	0
456	20230613	122900	90689930	4120	4120	4120	4120	41
457	20230613	122800	90521010	4120	4120	4120	4120	0
458	20230613	122700	90521010	4120	4120	4120	4120	0
459	20230613	122600	90521010	4120	4120	4120	4120	0
460	20230613	122500	90521010	4120	4120	4120	4120	0
461	20230613	122400	90521010	4120	4120	4120	4120	0
462	20230613	122300	90521010	4120	4120	4120	4120	0
463	20230613	122200	90521010	4120	4120	4120	4120	0
464	20230613	122100	90521010	4120	4120	4120	4120	0
465	20230613	122000	90521010	4120	4120	4120	4120	0
466	20230613	121900	90521010	4120	4120	4120	4120	0
467	20230613	121800	90521010	4120	4120	4120	4120	0
468	20230613	121700	90521010	4120	4120	4120	4120	0
469	20230613	121600	90521010	4120	4120	4120	4120	0
470	20230613	121500	90521010	4120	4120	4120	4120	782
471	20230613	121400	87299170	4120	4120	4120	4120	0
472	20230613	121300	87299170	4120	4120	4120	4120	0
473	20230613	121200	87299170	4120	4120	4120	4120	0
474	20230613	121100	87299170	4120	4120	4120	4120	0
475	20230613	121000	87299170	4120	4120	4120	4120	1
476	20230613	120900	87295050	4130	4130	4130	4130	0
477	20230613	120800	87295050	4130	4130	4130	4130	63
478	20230613	120700	87034860	4130	4130	4130	4130	0
479	20230613	120600	87034860	4130	4130	4130	4130	0
480	20230613	120500	87034860	4130	4130	4130	4130	0
481	20230613	120400	87034860	4130	4130	4130	4130	0
482	20230613	120300	87034860	4130	4130	4130	4130	0
483	20230613	120200	87034860	4130	4130	4130	4130	0
484	20230613	120100	87034860	4130	4130	4130	4130	0
485	20230613	120000	87034860	4130	4130	4130	4130	0
486	20230613	115900	87034860	4130	4130	4130	4130	0
487	20230613	115800	87034860	4130	4130	4130	4130	1
488	20230613	115700	87030730	4105	4100	4105	4100	261
489	20230613	115600	85959700	4105	4125	4125	4105	847
490	20230613	115500	82482645	4105	4105	4105	4105	0
491	20230613	115400	82482645	4105	4105	4105	4105	0
492	20230613	115300	82482645	4105	4125	4125	4105	600
493	20230613	115200	80018105	4125	4125	4125	4125	0
494	20230613	115100	80018105	4125	4125	4125	4125	0
495	20230613	115000	80018105	4125	4125	4125	4125	0
496	20230613	114900	80018105	4125	4125	4125	4125	200
497	20230613	114800	79193105	4125	4125	4125	4125	90
498	20230613	114700	78821855	4130	4130	4130	4130	0
499	20230613	114600	78821855	4130	4130	4130	4130	0
500	20230613	114500	78821855	4130	4125	4130	4125	2
501	20230613	114400	78813600	4125	4125	4125	4125	5
502	20230613	114300	78792975	4130	4130	4130	4130	0
503	20230613	114200	78792975	4130	4130	4130	4130	1
504	20230613	114100	78788845	4140	4140	4140	4140	0
505	20230613	114000	78788845	4140	4140	4140	4140	0
506	20230613	113900	78788845	4140	4140	4140	4140	53
507	20230613	113800	78569425	4140	4140	4140	4140	0
508	20230613	113700	78569425	4140	4140	4140	4140	0
509	20230613	113600	78569425	4140	4140	4140	4140	0
510	20230613	113500	78569425	4140	4140	4140	4140	0
511	20230613	113400	78569425	4140	4140	4140	4140	0
512	20230613	113300	78569425	4140	4130	4140	4130	1000
513	20230613	113200	74431265	4125	4125	4125	4125	0
514	20230613	113100	74431265	4125	4125	4125	4125	0
515	20230613	113000	74431265	4125	4125	4125	4125	27
516	20230613	112900	74319890	4125	4125	4125	4125	0
517	20230613	112800	74319890	4125	4125	4125	4125	0
518	20230613	112700	74319890	4125	4125	4125	4125	0
519	20230613	112600	74319890	4125	4125	4125	4125	0
520	20230613	112500	74319890	4125	4125	4125	4125	0
521	20230613	112400	74319890	4125	4125	4125	4125	1
522	20230613	112300	74315765	4105	4140	4140	4105	1553
523	20230613	112200	67932930	4140	4140	4140	4140	13
524	20230613	112100	67879110	4140	4140	4140	4140	0
525	20230613	112000	67879110	4140	4140	4140	4140	0
526	20230613	111900	67879110	4140	4140	4140	4140	0
527	20230613	111800	67879110	4140	4140	4140	4140	0
528	20230613	111700	67879110	4140	4140	4140	4140	0
529	20230613	111600	67879110	4140	4140	4140	4140	0
530	20230613	111500	67879110	4140	4140	4140	4140	0
531	20230613	111400	67879110	4140	4140	4140	4140	0
532	20230613	111300	67879110	4140	4140	4140	4140	0
533	20230613	111200	67879110	4140	4140	4140	4140	0
534	20230613	111100	67879110	4140	4140	4140	4140	0
535	20230613	111000	67879110	4140	4140	4140	4140	2
536	20230613	110900	67870830	4155	4155	4155	4155	0
537	20230613	110800	67870830	4155	4155	4155	4155	0
538	20230613	110700	67870830	4155	4155	4155	4155	0
539	20230613	110600	67870830	4155	4155	4155	4155	0
540	20230613	110500	67870830	4155	4155	4155	4155	0
541	20230613	110400	67870830	4155	4155	4155	4155	0
542	20230613	110300	67870830	4155	4155	4155	4155	0
543	20230613	110200	67870830	4155	4155	4155	4155	0
544	20230613	110100	67870830	4155	4155	4155	4155	0
545	20230613	110000	67870830	4155	4130	4155	4105	2267
546	20230613	105900	58538110	4130	4130	4130	4130	0
547	20230613	105800	58538110	4130	4130	4130	4130	10
548	20230613	105700	58496810	4130	4130	4130	4130	0
549	20230613	105600	58496810	4130	4150	4150	4130	623
550	20230613	105500	55918615	4150	4150	4150	4150	5
551	20230613	105400	55897865	4150	4150	4150	4150	0
552	20230613	105300	55897865	4150	4150	4150	4150	0
553	20230613	105200	55897865	4150	4150	4150	4150	10
554	20230613	105100	55856365	4160	4160	4160	4160	0
555	20230613	105000	55856365	4160	4160	4160	4160	0
556	20230613	104900	55856365	4160	4160	4160	4160	0
557	20230613	104800	55856365	4160	4160	4160	4160	0
558	20230613	104700	55856365	4160	4160	4160	4160	0
559	20230613	104600	55856365	4160	4160	4160	4160	1
560	20230613	104500	55852205	4160	4160	4160	4160	51
561	20230613	104400	55640045	4165	4165	4165	4165	0
562	20230613	104300	55640045	4165	4165	4165	4165	0
563	20230613	104200	55640045	4165	4165	4165	4165	0
564	20230613	104100	55640045	4165	4165	4165	4165	100
565	20230613	104000	55223545	4160	4160	4160	4160	0
566	20230613	103900	55223545	4160	4160	4160	4160	0
567	20230613	103800	55223545	4160	4160	4160	4160	0
568	20230613	103700	55223545	4160	4160	4160	4160	0
569	20230613	103600	55223545	4160	4160	4160	4160	0
570	20230613	103500	55223545	4160	4160	4160	4160	0
571	20230613	103400	55223545	4160	4160	4160	4160	11
572	20230613	103300	55177785	4145	4145	4145	4145	0
573	20230613	103200	55177785	4145	4145	4145	4145	0
574	20230613	103100	55177785	4145	4145	4145	4145	0
575	20230613	103000	55177785	4145	4145	4145	4145	0
576	20230613	102900	55177785	4145	4145	4145	4145	0
577	20230613	102800	55177785	4145	4145	4145	4145	0
578	20230613	102700	55177785	4145	4145	4145	4145	0
579	20230613	102600	55177785	4145	4145	4145	4145	0
580	20230613	102500	55177785	4145	4145	4145	4145	0
581	20230613	102400	55177785	4145	4145	4145	4145	0
582	20230613	102300	55177785	4145	4145	4145	4145	0
583	20230613	102200	55177785	4145	4145	4145	4145	0
584	20230613	102100	55177785	4145	4145	4145	4145	0
585	20230613	102000	55177785	4145	4145	4145	4145	0
586	20230613	101900	55177785	4145	4145	4145	4145	0
587	20230613	101800	55177785	4145	4145	4145	4145	0
588	20230613	101700	55177785	4145	4145	4145	4145	0
589	20230613	101600	55177785	4145	4145	4145	4145	0
590	20230613	101500	55177785	4145	4145	4145	4145	1
591	20230613	101400	55173640	4135	4135	4135	4135	0
592	20230613	101300	55173640	4135	4135	4135	4135	2
593	20230613	101200	55165370	4135	4135	4135	4135	0
594	20230613	101100	55165370	4135	4135	4135	4135	0
595	20230613	101000	55165370	4135	4135	4135	4135	2
596	20230613	100900	55157100	4130	4130	4130	4130	0
597	20230613	100800	55157100	4130	4130	4130	4130	0
598	20230613	100700	55157100	4130	4130	4130	4130	0
599	20230613	100600	55157100	4130	4145	4145	4130	787
600	20230613	100500	51903100	4140	4140	4140	4140	0
601	20230613	100400	51903100	4140	4145	4145	4140	56
602	20230613	100300	51671185	4160	4160	4160	4160	0
603	20230613	100200	51671185	4160	4160	4160	4160	1
604	20230613	100100	51667025	4145	4145	4145	4145	0
605	20230613	100000	51667025	4145	4145	4145	4145	0
606	20230613	095900	51667025	4145	4165	4165	4145	161
607	20230613	095800	50999655	4145	4165	4165	4145	48
608	20230613	095700	50800555	4165	4165	4165	4165	0
609	20230613	095600	50800555	4165	4165	4170	4165	53
610	20230613	095500	50579565	4165	4165	4165	4165	0
611	20230613	095400	50579565	4165	4165	4165	4165	0
612	20230613	095300	50579565	4165	4165	4165	4165	2
613	20230613	095200	50571235	4145	4155	4155	4145	46
614	20230613	095100	50380465	4155	4155	4155	4155	55
615	20230613	095000	50151940	4155	4155	4155	4155	45
616	20230613	094900	49964965	4155	4155	4155	4155	38
617	20230613	094800	49807075	4155	4155	4155	4155	1
618	20230613	094700	49802920	4145	4145	4145	4145	0
619	20230613	094600	49802920	4145	4150	4150	4145	46
620	20230613	094500	49612195	4145	4145	4145	4145	0
621	20230613	094400	49612195	4145	4145	4145	4145	0
622	20230613	094300	49612195	4145	4150	4150	4145	105
623	20230613	094200	49176920	4145	4145	4145	4145	0
624	20230613	094100	49176920	4145	4145	4145	4145	0
625	20230613	094000	49176920	4145	4160	4160	4145	46
626	20230613	093900	48985925	4160	4160	4160	4160	21
627	20230613	093800	48898565	4165	4165	4165	4165	0
628	20230613	093700	48898565	4165	4165	4165	4165	0
629	20230613	093600	48898565	4165	4155	4165	4155	2
630	20230613	093500	48890245	4145	4145	4145	4145	0
631	20230613	093400	48890245	4145	4155	4155	4145	46
632	20230613	093300	48699385	4165	4170	4170	4165	358
633	20230613	093200	47208190	4170	4170	4170	4170	40
634	20230613	093100	47041390	4175	4165	4175	4165	3
635	20230613	093000	47028875	4165	4165	4165	4165	178
636	20230613	092900	46287505	4170	4170	4170	4170	343
637	20230613	092800	44857195	4170	4170	4170	4170	46
638	20230613	092700	44665375	4170	4170	4170	4170	0
639	20230613	092600	44665375	4170	4170	4170	4170	1
640	20230613	092500	44661205	4170	4170	4170	4170	29
641	20230613	092400	44540275	4170	4170	4170	4170	0
642	20230613	092300	44540275	4170	4180	4180	4170	290
643	20230613	092200	43329520	4175	4180	4180	4175	46
644	20230613	092100	43137460	4175	4175	4175	4175	0
645	20230613	092000	43137460	4175	4210	4210	4175	26
646	20230613	091900	43028035	4205	4200	4205	4200	22
647	20230613	091800	42935535	4200	4200	4200	4200	0
648	20230613	091700	42935535	4200	4195	4200	4195	5
649	20230613	091600	42914550	4165	4190	4190	4165	46
650	20230613	091500	42722585	4190	4185	4190	4185	10
651	20230613	091400	42680695	4185	4175	4185	4175	50
652	20230613	091300	42471455	4170	4165	4170	4165	157
653	20230613	091200	41817025	4165	4165	4165	4165	0
654	20230613	091100	41817025	4165	4165	4165	4165	17
655	20230613	091000	41746220	4165	4165	4165	4155	549
656	20230613	090900	39459775	4165	4165	4165	4165	0
657	20230613	090800	39459775	4165	4165	4165	4165	0
658	20230613	090700	39459775	4165	4165	4165	4165	783
659	20230613	090600	36198580	4150	4150	4150	4150	0
660	20230613	090500	36198580	4150	4135	4150	4135	1596
661	20230613	090400	29575870	4115	4115	4115	4115	11
662	20230613	090300	29530605	4130	4130	4130	4130	0
663	20230613	090200	29530605	4130	4130	4130	4130	515
664	20230613	090100	27403655	4125	4105	4125	4105	4360
665	20230613	090000	9490760	4105	4105	4105	4105	2312