KissMeData/014970/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204800	43510160	4745	4745	4745	4745	251
3	20230609	204700	43510160	4745	4745	4745	4745	0
4	20230609	204600	43510160	4745	4745	4745	4745	0
5	20230609	204500	43510160	4745	4745	4745	4745	0
6	20230609	204400	43510160	4745	4745	4745	4745	0
7	20230609	204300	43510160	4745	4745	4745	4745	0
8	20230609	204200	43510160	4745	4745	4745	4745	0
9	20230609	204100	43510160	4745	4745	4745	4745	0
10	20230609	204000	43510160	4745	4745	4745	4745	0
11	20230609	203900	43510160	4745	4745	4745	4745	0
12	20230609	203800	43510160	4745	4745	4745	4745	0
13	20230609	203700	43510160	4745	4745	4745	4745	0
14	20230609	203600	43510160	4745	4745	4745	4745	0
15	20230609	203500	43510160	4745	4745	4745	4745	0
16	20230609	203400	43510160	4745	4745	4745	4745	0
17	20230609	203300	43510160	4745	4745	4745	4745	0
18	20230609	203200	43510160	4745	4745	4745	4745	0
19	20230609	203100	43510160	4745	4745	4745	4745	0
20	20230609	203000	43510160	4745	4745	4745	4745	0
21	20230609	202900	43510160	4745	4745	4745	4745	0
22	20230609	202800	43510160	4745	4745	4745	4745	0
23	20230609	202700	43510160	4745	4745	4745	4745	0
24	20230609	202600	43510160	4745	4745	4745	4745	0
25	20230609	202500	43510160	4745	4745	4745	4745	0
26	20230609	202400	43510160	4745	4745	4745	4745	0
27	20230609	202300	43510160	4745	4745	4745	4745	0
28	20230609	202200	43510160	4745	4745	4745	4745	0
29	20230609	202100	43510160	4745	4745	4745	4745	0
30	20230609	202000	43510160	4745	4745	4745	4745	0
31	20230609	201900	43510160	4745	4745	4745	4745	0
32	20230609	201800	43510160	4745	4745	4745	4745	251
33	20230609	201700	43510160	4745	4745	4745	4745	0
34	20230609	201600	43510160	4745	4745	4745	4745	0
35	20230609	201500	43510160	4745	4745	4745	4745	0
36	20230609	201400	43510160	4745	4745	4745	4745	0
37	20230609	201300	43510160	4745	4745	4745	4745	0
38	20230609	201200	43510160	4745	4745	4745	4745	0
39	20230609	201100	43510160	4745	4745	4745	4745	0
40	20230609	201000	43510160	4745	4745	4745	4745	0
41	20230609	200900	43510160	4745	4745	4745	4745	0
42	20230609	200800	43510160	4745	4745	4745	4745	0
43	20230609	200700	43510160	4745	4745	4745	4745	0
44	20230609	200600	43510160	4745	4745	4745	4745	0
45	20230609	200500	43510160	4745	4745	4745	4745	0
46	20230609	200400	43510160	4745	4745	4745	4745	0
47	20230609	200300	43510160	4745	4745	4745	4745	0
48	20230609	200200	43510160	4745	4745	4745	4745	0
49	20230609	200100	43510160	4745	4745	4745	4745	0
50	20230609	200000	43510160	4745	4745	4745	4745	0
51	20230609	195900	43510160	4745	4745	4745	4745	0
52	20230609	195800	43510160	4745	4745	4745	4745	0
53	20230609	195700	43510160	4745	4745	4745	4745	0
54	20230609	195600	43510160	4745	4745	4745	4745	0
55	20230609	195500	43510160	4745	4745	4745	4745	0
56	20230609	195400	43510160	4745	4745	4745	4745	0
57	20230609	195300	43510160	4745	4745	4745	4745	0
58	20230609	195200	43510160	4745	4745	4745	4745	0
59	20230609	195100	43510160	4745	4745	4745	4745	0
60	20230609	195000	43510160	4745	4745	4745	4745	0
61	20230609	194900	43510160	4745	4745	4745	4745	0
62	20230609	194800	43510160	4745	4745	4745	4745	251
63	20230609	194700	43510160	4745	4745	4745	4745	0
64	20230609	194600	43510160	4745	4745	4745	4745	0
65	20230609	194500	43510160	4745	4745	4745	4745	0
66	20230609	194400	43510160	4745	4745	4745	4745	0
67	20230609	194300	43510160	4745	4745	4745	4745	0
68	20230609	194200	43510160	4745	4745	4745	4745	0
69	20230609	194100	43510160	4745	4745	4745	4745	0
70	20230609	194000	43510160	4745	4745	4745	4745	0
71	20230609	193900	43510160	4745	4745	4745	4745	0
72	20230609	193800	43510160	4745	4745	4745	4745	0
73	20230609	193700	43510160	4745	4745	4745	4745	0
74	20230609	193600	43510160	4745	4745	4745	4745	0
75	20230609	193500	43510160	4745	4745	4745	4745	0
76	20230609	193400	43510160	4745	4745	4745	4745	0
77	20230609	193300	43510160	4745	4745	4745	4745	0
78	20230609	193200	43510160	4745	4745	4745	4745	0
79	20230609	193100	43510160	4745	4745	4745	4745	0
80	20230609	193000	43510160	4745	4745	4745	4745	0
81	20230609	192900	43510160	4745	4745	4745	4745	0
82	20230609	192800	43510160	4745	4745	4745	4745	0
83	20230609	192700	43510160	4745	4745	4745	4745	0
84	20230609	192600	43510160	4745	4745	4745	4745	0
85	20230609	192500	43510160	4745	4745	4745	4745	0
86	20230609	192400	43510160	4745	4745	4745	4745	0
87	20230609	192300	43510160	4745	4745	4745	4745	0
88	20230609	192200	43510160	4745	4745	4745	4745	0
89	20230609	192100	43510160	4745	4745	4745	4745	0
90	20230609	192000	43510160	4745	4745	4745	4745	0
91	20230609	191900	43510160	4745	4745	4745	4745	0
92	20230609	191800	43510160	4745	4745	4745	4745	251
93	20230609	191700	43510160	4745	4745	4745	4745	0
94	20230609	191600	43510160	4745	4745	4745	4745	0
95	20230609	191500	43510160	4745	4745	4745	4745	0
96	20230609	191400	43510160	4745	4745	4745	4745	0
97	20230609	191300	43510160	4745	4745	4745	4745	0
98	20230609	191200	43510160	4745	4745	4745	4745	0
99	20230609	191100	43510160	4745	4745	4745	4745	0
100	20230609	191000	43510160	4745	4745	4745	4745	0
101	20230609	190900	43510160	4745	4745	4745	4745	0
102	20230609	190800	43510160	4745	4745	4745	4745	0
103	20230609	190700	43510160	4745	4745	4745	4745	0
104	20230609	190600	43510160	4745	4745	4745	4745	0
105	20230609	190500	43510160	4745	4745	4745	4745	0
106	20230609	190400	43510160	4745	4745	4745	4745	0
107	20230609	190300	43510160	4745	4745	4745	4745	0
108	20230609	190200	43510160	4745	4745	4745	4745	0
109	20230609	190100	43510160	4745	4745	4745	4745	0
110	20230609	190000	43510160	4745	4745	4745	4745	0
111	20230609	185900	43510160	4745	4745	4745	4745	0
112	20230609	185800	43510160	4745	4745	4745	4745	0
113	20230609	185700	43510160	4745	4745	4745	4745	0
114	20230609	185600	43510160	4745	4745	4745	4745	0
115	20230609	185500	43510160	4745	4745	4745	4745	0
116	20230609	185400	43510160	4745	4745	4745	4745	0
117	20230609	185300	43510160	4745	4745	4745	4745	0
118	20230609	185200	43510160	4745	4745	4745	4745	0
119	20230609	185100	43510160	4745	4745	4745	4745	0
120	20230609	185000	43510160	4745	4745	4745	4745	0
121	20230609	184900	43510160	4745	4745	4745	4745	0
122	20230609	184800	43510160	4745	4745	4745	4745	251
123	20230609	184700	43510160	4745	4745	4745	4745	0
124	20230609	184600	43510160	4745	4745	4745	4745	0
125	20230609	184500	43510160	4745	4745	4745	4745	0
126	20230609	184400	43510160	4745	4745	4745	4745	0
127	20230609	184300	43510160	4745	4745	4745	4745	0
128	20230609	184200	43510160	4745	4745	4745	4745	0
129	20230609	184100	43510160	4745	4745	4745	4745	0
130	20230609	184000	43510160	4745	4745	4745	4745	0
131	20230609	183900	43510160	4745	4745	4745	4745	0
132	20230609	183800	43510160	4745	4745	4745	4745	0
133	20230609	183700	43510160	4745	4745	4745	4745	0
134	20230609	183600	43510160	4745	4745	4745	4745	0
135	20230609	183500	43510160	4745	4745	4745	4745	0
136	20230609	183400	43510160	4745	4745	4745	4745	0
137	20230609	183300	43510160	4745	4745	4745	4745	0
138	20230609	183200	43510160	4745	4745	4745	4745	0
139	20230609	183100	43510160	4745	4745	4745	4745	0
140	20230609	183000	43510160	4745	4745	4745	4745	0
141	20230609	182900	43510160	4745	4745	4745	4745	0
142	20230609	182800	43510160	4745	4745	4745	4745	0
143	20230609	182700	43510160	4745	4745	4745	4745	0
144	20230609	182600	43510160	4745	4745	4745	4745	0
145	20230609	182500	43510160	4745	4745	4745	4745	0
146	20230609	182400	43510160	4745	4745	4745	4745	0
147	20230609	182300	43510160	4745	4745	4745	4745	0
148	20230609	182200	43510160	4745	4745	4745	4745	0
149	20230609	182100	43510160	4745	4745	4745	4745	0
150	20230609	182000	43510160	4745	4745	4745	4745	0
151	20230609	181900	43510160	4745	4745	4745	4745	0
152	20230609	181800	43510160	4745	4745	4745	4745	251
153	20230609	181700	43510160	4745	4745	4745	4745	0
154	20230609	181600	43510160	4745	4745	4745	4745	0
155	20230609	181500	43510160	4745	4745	4745	4745	0
156	20230609	181400	43510160	4745	4745	4745	4745	0
157	20230609	181300	43510160	4745	4745	4745	4745	0
158	20230609	181200	43510160	4745	4745	4745	4745	0
159	20230609	181100	43510160	4745	4745	4745	4745	0
160	20230609	181000	43510160	4745	4745	4745	4745	0
161	20230609	180900	43510160	4745	4745	4745	4745	0
162	20230609	180800	43510160	4745	4745	4745	4745	0
163	20230609	180700	43510160	4745	4745	4745	4745	0
164	20230609	180600	43510160	4745	4745	4745	4745	0
165	20230609	180500	43510160	4745	4745	4745	4745	0
166	20230609	180400	43510160	4745	4745	4745	4745	0
167	20230609	180300	43510160	4745	4745	4745	4745	0
168	20230609	180200	43510160	4745	4745	4745	4745	0
169	20230609	180100	43510160	4745	4745	4745	4745	0
170	20230609	180000	43510160	4745	4745	4745	4745	0
171	20230609	175900	43510160	4745	4745	4745	4745	0
172	20230609	175800	43510160	4745	4745	4745	4745	0
173	20230609	175700	43510160	4745	4745	4745	4745	0
174	20230609	175600	43510160	4745	4745	4745	4745	0
175	20230609	175500	43510160	4745	4745	4745	4745	0
176	20230609	175400	43510160	4745	4745	4745	4745	0
177	20230609	175300	43510160	4745	4745	4745	4745	0
178	20230609	175200	43510160	4745	4745	4745	4745	0
179	20230609	175100	43510160	4745	4745	4745	4745	0
180	20230609	175000	43510160	4745	4745	4745	4745	0
181	20230609	174900	43510160	4745	4745	4745	4745	0
182	20230609	174800	43510160	4745	4745	4745	4745	251
183	20230609	174700	43510160	4745	4745	4745	4745	0
184	20230609	174600	43510160	4745	4745	4745	4745	0
185	20230609	174500	43510160	4745	4745	4745	4745	0
186	20230609	174400	43510160	4745	4745	4745	4745	0
187	20230609	174300	43510160	4745	4745	4745	4745	0
188	20230609	174200	43510160	4745	4745	4745	4745	0
189	20230609	174100	43510160	4745	4745	4745	4745	0
190	20230609	174000	43510160	4745	4745	4745	4745	0
191	20230609	173900	43510160	4745	4745	4745	4745	0
192	20230609	173800	43510160	4745	4745	4745	4745	0
193	20230609	173700	43510160	4745	4745	4745	4745	0
194	20230609	173600	43510160	4745	4745	4745	4745	0
195	20230609	173500	43510160	4745	4745	4745	4745	0
196	20230609	173400	43510160	4745	4745	4745	4745	0
197	20230609	173300	43510160	4745	4745	4745	4745	0
198	20230609	173200	43510160	4745	4745	4745	4745	0
199	20230609	173100	43510160	4745	4745	4745	4745	0
200	20230609	173000	43510160	4745	4745	4745	4745	0
201	20230609	172900	43510160	4745	4745	4745	4745	0
202	20230609	172800	43510160	4745	4745	4745	4745	0
203	20230609	172700	43510160	4745	4745	4745	4745	0
204	20230609	172600	43510160	4745	4745	4745	4745	0
205	20230609	172500	43510160	4745	4745	4745	4745	0
206	20230609	172400	43510160	4745	4745	4745	4745	0
207	20230609	172300	43510160	4745	4745	4745	4745	0
208	20230609	172200	43510160	4745	4745	4745	4745	0
209	20230609	172100	43510160	4745	4745	4745	4745	0
210	20230609	172000	43510160	4745	4745	4745	4745	0
211	20230609	171900	43510160	4745	4745	4745	4745	0
212	20230609	171800	43510160	4745	4745	4745	4745	251
213	20230609	171700	43510160	4745	4745	4745	4745	0
214	20230609	171600	43510160	4745	4745	4745	4745	0
215	20230609	171500	43510160	4745	4745	4745	4745	0
216	20230609	171400	43510160	4745	4745	4745	4745	0
217	20230609	171300	43510160	4745	4745	4745	4745	0
218	20230609	171200	43510160	4745	4745	4745	4745	0
219	20230609	171100	43510160	4745	4745	4745	4745	0
220	20230609	171000	43510160	4745	4745	4745	4745	0
221	20230609	170900	43510160	4745	4745	4745	4745	0
222	20230609	170800	43510160	4745	4745	4745	4745	0
223	20230609	170700	43510160	4745	4745	4745	4745	0
224	20230609	170600	43510160	4745	4745	4745	4745	0
225	20230609	170500	43510160	4745	4745	4745	4745	0
226	20230609	170400	43510160	4745	4745	4745	4745	0
227	20230609	170300	43510160	4745	4745	4745	4745	0
228	20230609	170200	43510160	4745	4745	4745	4745	0
229	20230609	170100	43510160	4745	4745	4745	4745	0
230	20230609	170000	43510160	4745	4745	4745	4745	0
231	20230609	165900	43510160	4745	4745	4745	4745	0
232	20230609	165800	43510160	4745	4745	4745	4745	0
233	20230609	165700	43510160	4745	4745	4745	4745	0
234	20230609	165600	43510160	4745	4745	4745	4745	0
235	20230609	165500	43510160	4745	4745	4745	4745	0
236	20230609	165400	43510160	4745	4745	4745	4745	0
237	20230609	165300	43510160	4745	4745	4745	4745	0
238	20230609	165200	43510160	4745	4745	4745	4745	0
239	20230609	165100	43510160	4745	4745	4745	4745	0
240	20230609	165000	43510160	4745	4745	4745	4745	0
241	20230609	164900	43510160	4745	4745	4745	4745	0
242	20230609	164800	43510160	4745	4745	4745	4745	251
243	20230609	164700	43510160	4745	4745	4745	4745	0
244	20230609	164600	43510160	4745	4745	4745	4745	0
245	20230609	164500	43510160	4745	4745	4745	4745	0
246	20230609	164400	43510160	4745	4745	4745	4745	0
247	20230609	164300	43510160	4745	4745	4745	4745	0
248	20230609	164200	43510160	4745	4745	4745	4745	0
249	20230609	164100	43510160	4745	4745	4745	4745	0
250	20230609	164000	43510160	4745	4745	4745	4745	0
251	20230609	163900	43510160	4745	4745	4745	4745	0
252	20230609	163800	43510160	4745	4745	4745	4745	0
253	20230609	163700	43510160	4745	4745	4745	4745	0
254	20230609	163600	43510160	4745	4745	4745	4745	0
255	20230609	163500	43510160	4745	4745	4745	4745	0
256	20230609	163400	43510160	4745	4745	4745	4745	0
257	20230609	163300	43510160	4745	4745	4745	4745	0
258	20230609	163200	43510160	4745	4745	4745	4745	0
259	20230609	163100	43510160	4745	4745	4745	4745	0
260	20230609	163000	43510160	4745	4745	4745	4745	0
261	20230609	162900	43510160	4745	4745	4745	4745	0
262	20230609	162800	43510160	4745	4745	4745	4745	0
263	20230609	162700	43510160	4745	4745	4745	4745	0
264	20230609	162600	43510160	4745	4745	4745	4745	0
265	20230609	162500	43510160	4745	4745	4745	4745	0
266	20230609	162400	43510160	4745	4745	4745	4745	0
267	20230609	162300	43510160	4745	4745	4745	4745	0
268	20230609	162200	43510160	4745	4745	4745	4745	0
269	20230609	162100	43510160	4745	4745	4745	4745	0
270	20230609	162000	43510160	4745	4745	4745	4745	0
271	20230609	161900	43510160	4745	4745	4745	4745	0
272	20230609	161800	43510160	4745	4745	4745	4745	251
273	20230609	161700	43510160	4745	4745	4745	4745	0
274	20230609	161600	43510160	4745	4745	4745	4745	0
275	20230609	161500	43510160	4745	4745	4745	4745	0
276	20230609	161400	43510160	4745	4745	4745	4745	0
277	20230609	161300	43510160	4745	4745	4745	4745	0
278	20230609	161200	43510160	4745	4745	4745	4745	0
279	20230609	161100	43510160	4745	4745	4745	4745	0
280	20230609	161000	43510160	4745	4745	4745	4745	0
281	20230609	160900	43510160	4745	4745	4745	4745	0
282	20230609	160800	43510160	4745	4745	4745	4745	0
283	20230609	160700	43510160	4745	4745	4745	4745	0
284	20230609	160600	43510160	4745	4745	4745	4745	0
285	20230609	160500	43510160	4745	4745	4745	4745	0
286	20230609	160400	43510160	4745	4745	4745	4745	0
287	20230609	160300	43510160	4745	4745	4745	4745	0
288	20230609	160200	43510160	4745	4745	4745	4745	0
289	20230609	160100	43510160	4745	4745	4745	4745	0
290	20230609	160000	43510160	4745	4745	4745	4745	0
291	20230609	155900	43510160	4745	4745	4745	4745	0
292	20230609	155800	43510160	4745	4745	4745	4745	0
293	20230609	155700	43510160	4745	4745	4745	4745	0
294	20230609	155600	43510160	4745	4745	4745	4745	0
295	20230609	155500	43510160	4745	4745	4745	4745	0
296	20230609	155400	43510160	4745	4745	4745	4745	0
297	20230609	155300	43510160	4745	4745	4745	4745	0
298	20230609	155200	43510160	4745	4745	4745	4745	0
299	20230609	155100	43510160	4745	4745	4745	4745	0
300	20230609	155000	43510160	4745	4745	4745	4745	0
301	20230609	154900	43510160	4745	4745	4745	4745	0
302	20230609	154800	43510160	4745	4745	4745	4745	251
303	20230609	154700	43510160	4745	4745	4745	4745	0
304	20230609	154600	43510160	4745	4745	4745	4745	0
305	20230609	154500	43510160	4745	4745	4745	4745	0
306	20230609	154400	43510160	4745	4745	4745	4745	0
307	20230609	154300	43510160	4745	4745	4745	4745	0
308	20230609	154200	43510160	4745	4745	4745	4745	0
309	20230609	154100	43510160	4745	4745	4745	4745	0
310	20230609	154000	43510160	4745	4745	4745	4745	0
311	20230609	153900	43510160	4745	4745	4745	4745	0
312	20230609	153800	43510160	4745	4745	4745	4745	0
313	20230609	153700	43510160	4745	4745	4745	4745	0
314	20230609	153600	43510160	4745	4745	4745	4745	0
315	20230609	153500	43510160	4745	4745	4745	4745	0
316	20230609	153400	43510160	4745	4745	4745	4745	0
317	20230609	153300	43510160	4745	4745	4745	4745	0
318	20230609	153200	43510160	4745	4745	4745	4745	0
319	20230609	153100	43510160	4745	4745	4745	4745	0
320	20230609	153000	43510160	4745	4745	4745	4745	251
321	20230609	152900	42319165	4750	4750	4750	4750	0
322	20230609	152800	42319165	4750	4750	4750	4750	0
323	20230609	152700	42319165	4750	4750	4750	4750	0
324	20230609	152600	42319165	4750	4750	4750	4750	0
325	20230609	152500	42319165	4750	4750	4750	4750	0
326	20230609	152400	42319165	4750	4750	4750	4750	0
327	20230609	152300	42319165	4750	4750	4750	4750	0
328	20230609	152200	42319165	4750	4750	4750	4750	0
329	20230609	152100	42319165	4750	4750	4750	4750	0
330	20230609	152000	42319165	4750	4750	4750	4750	0
331	20230609	151900	42319165	4750	4750	4750	4750	2
332	20230609	151800	42309665	4750	4750	4750	4750	2
333	20230609	151700	42300165	4745	4745	4745	4745	0
334	20230609	151600	42300165	4745	4745	4745	4745	0
335	20230609	151500	42300165	4745	4745	4745	4745	0
336	20230609	151400	42300165	4745	4745	4745	4745	0
337	20230609	151300	42300165	4745	4745	4745	4745	0
338	20230609	151200	42300165	4745	4745	4745	4745	0
339	20230609	151100	42300165	4745	4745	4745	4745	0
340	20230609	151000	42300165	4745	4745	4745	4745	0
341	20230609	150900	42300165	4745	4745	4745	4745	0
342	20230609	150800	42300165	4745	4745	4745	4745	0
343	20230609	150700	42300165	4745	4745	4745	4745	0
344	20230609	150600	42300165	4745	4745	4745	4745	0
345	20230609	150500	42300165	4745	4745	4745	4745	0
346	20230609	150400	42300165	4745	4745	4745	4745	0
347	20230609	150300	42300165	4745	4745	4745	4745	0
348	20230609	150200	42300165	4745	4745	4745	4745	0
349	20230609	150100	42300165	4745	4745	4745	4745	5
350	20230609	150000	42276440	4750	4750	4750	4750	0
351	20230609	145900	42276440	4750	4750	4750	4750	3
352	20230609	145800	42262190	4745	4745	4745	4745	0
353	20230609	145700	42262190	4745	4745	4745	4745	0
354	20230609	145600	42262190	4745	4745	4745	4745	0
355	20230609	145500	42262190	4745	4745	4745	4745	0
356	20230609	145400	42262190	4745	4735	4745	4735	37
357	20230609	145300	42086985	4735	4735	4735	4735	0
358	20230609	145200	42086985	4735	4735	4735	4735	0
359	20230609	145100	42086985	4735	4735	4735	4735	0
360	20230609	145000	42086985	4735	4735	4735	4735	0
361	20230609	144900	42086985	4735	4735	4735	4735	0
362	20230609	144800	42086985	4735	4735	4735	4735	0
363	20230609	144700	42086985	4735	4735	4735	4735	0
364	20230609	144600	42086985	4735	4735	4735	4735	0
365	20230609	144500	42086985	4735	4735	4735	4735	0
366	20230609	144400	42086985	4735	4735	4735	4735	0
367	20230609	144300	42086985	4735	4735	4735	4735	0
368	20230609	144200	42086985	4735	4735	4735	4735	0
369	20230609	144100	42086985	4735	4735	4735	4735	0
370	20230609	144000	42086985	4735	4735	4735	4735	0
371	20230609	143900	42086985	4735	4735	4735	4735	0
372	20230609	143800	42086985	4735	4735	4735	4735	0
373	20230609	143700	42086985	4735	4735	4735	4735	0
374	20230609	143600	42086985	4735	4735	4735	4735	0
375	20230609	143500	42086985	4735	4735	4735	4735	0
376	20230609	143400	42086985	4735	4735	4735	4735	0
377	20230609	143300	42086985	4735	4735	4735	4735	0
378	20230609	143200	42086985	4735	4735	4735	4735	0
379	20230609	143100	42086985	4735	4735	4735	4735	0
380	20230609	143000	42086985	4735	4735	4735	4735	0
381	20230609	142900	42086985	4735	4735	4735	4735	0
382	20230609	142800	42086985	4735	4735	4735	4735	0
383	20230609	142700	42086985	4735	4735	4735	4735	0
384	20230609	142600	42086985	4735	4735	4735	4735	0
385	20230609	142500	42086985	4735	4735	4735	4735	0
386	20230609	142400	42086985	4735	4735	4735	4735	0
387	20230609	142300	42086985	4735	4735	4735	4735	0
388	20230609	142200	42086985	4735	4735	4735	4735	0
389	20230609	142100	42086985	4735	4735	4735	4735	0
390	20230609	142000	42086985	4735	4735	4735	4735	0
391	20230609	141900	42086985	4735	4735	4735	4735	0
392	20230609	141800	42086985	4735	4735	4735	4735	0
393	20230609	141700	42086985	4735	4735	4735	4735	0
394	20230609	141600	42086985	4735	4735	4735	4735	56
395	20230609	141500	41821825	4735	4735	4735	4735	0
396	20230609	141400	41821825	4735	4735	4735	4735	0
397	20230609	141300	41821825	4735	4735	4735	4735	0
398	20230609	141200	41821825	4735	4735	4735	4735	3
399	20230609	141100	41807620	4735	4740	4740	4735	129
400	20230609	141000	41196395	4740	4740	4740	4740	0
401	20230609	140900	41196395	4740	4740	4740	4740	0
402	20230609	140800	41196395	4740	4740	4740	4740	0
403	20230609	140700	41196395	4740	4740	4740	4740	389
404	20230609	140600	39352535	4740	4740	4740	4740	0
405	20230609	140500	39352535	4740	4740	4740	4740	0
406	20230609	140400	39352535	4740	4740	4740	4740	0
407	20230609	140300	39352535	4740	4740	4740	4740	0
408	20230609	140200	39352535	4740	4740	4740	4740	0
409	20230609	140100	39352535	4740	4740	4740	4740	0
410	20230609	140000	39352535	4740	4740	4740	4740	0
411	20230609	135900	39352535	4740	4740	4740	4740	0
412	20230609	135800	39352535	4740	4740	4740	4740	0
413	20230609	135700	39352535	4740	4740	4740	4740	0
414	20230609	135600	39352535	4740	4740	4740	4740	0
415	20230609	135500	39352535	4740	4740	4740	4740	0
416	20230609	135400	39352535	4740	4740	4740	4740	102
417	20230609	135300	38869055	4740	4740	4740	4740	0
418	20230609	135200	38869055	4740	4740	4740	4740	0
419	20230609	135100	38869055	4740	4740	4740	4740	0
420	20230609	135000	38869055	4740	4740	4740	4740	0
421	20230609	134900	38869055	4740	4740	4740	4740	0
422	20230609	134800	38869055	4740	4740	4740	4740	0
423	20230609	134700	38869055	4740	4740	4740	4740	0
424	20230609	134600	38869055	4740	4740	4740	4740	0
425	20230609	134500	38869055	4740	4740	4740	4740	0
426	20230609	134400	38869055	4740	4740	4740	4740	0
427	20230609	134300	38869055	4740	4740	4740	4740	0
428	20230609	134200	38869055	4740	4740	4740	4740	0
429	20230609	134100	38869055	4740	4740	4740	4740	66
430	20230609	134000	38556215	4750	4750	4750	4750	0
431	20230609	133900	38556215	4750	4750	4750	4750	0
432	20230609	133800	38556215	4750	4750	4750	4750	0
433	20230609	133700	38556215	4750	4750	4750	4750	0
434	20230609	133600	38556215	4750	4750	4750	4750	0
435	20230609	133500	38556215	4750	4750	4750	4750	0
436	20230609	133400	38556215	4750	4750	4750	4750	0
437	20230609	133300	38556215	4750	4750	4750	4750	0
438	20230609	133200	38556215	4750	4750	4750	4750	516
439	20230609	133100	36105215	4755	4755	4755	4755	0
440	20230609	133000	36105215	4755	4755	4755	4755	0
441	20230609	132900	36105215	4755	4755	4755	4755	0
442	20230609	132800	36105215	4755	4755	4755	4755	0
443	20230609	132700	36105215	4755	4755	4755	4755	0
444	20230609	132600	36105215	4755	4755	4755	4755	0
445	20230609	132500	36105215	4755	4755	4755	4755	0
446	20230609	132400	36105215	4755	4755	4755	4755	0
447	20230609	132300	36105215	4755	4755	4755	4755	4
448	20230609	132200	36086195	4755	4755	4755	4755	0
449	20230609	132100	36086195	4755	4755	4755	4755	0
450	20230609	132000	36086195	4755	4755	4755	4755	1
451	20230609	131900	36081440	4750	4750	4750	4750	0
452	20230609	131800	36081440	4750	4750	4750	4750	0
453	20230609	131700	36081440	4750	4750	4750	4750	0
454	20230609	131600	36081440	4750	4750	4750	4750	2
455	20230609	131500	36071940	4750	4750	4750	4750	2
456	20230609	131400	36062440	4750	4755	4755	4750	57
457	20230609	131300	35791415	4760	4760	4760	4760	0
458	20230609	131200	35791415	4760	4760	4760	4760	0
459	20230609	131100	35791415	4760	4760	4760	4760	0
460	20230609	131000	35791415	4760	4760	4760	4760	0
461	20230609	130900	35791415	4760	4760	4760	4760	0
462	20230609	130800	35791415	4760	4760	4760	4760	0
463	20230609	130700	35791415	4760	4760	4760	4760	2
464	20230609	130600	35781895	4760	4760	4760	4760	0
465	20230609	130500	35781895	4760	4760	4760	4760	0
466	20230609	130400	35781895	4760	4760	4760	4760	0
467	20230609	130300	35781895	4760	4760	4760	4760	0
468	20230609	130200	35781895	4760	4760	4760	4760	0
469	20230609	130100	35781895	4760	4760	4760	4760	0
470	20230609	130000	35781895	4760	4760	4760	4760	0
471	20230609	125900	35781895	4760	4760	4760	4760	1
472	20230609	125800	35777135	4760	4760	4760	4760	5
473	20230609	125700	35753335	4755	4755	4755	4755	0
474	20230609	125600	35753335	4755	4755	4755	4755	0
475	20230609	125500	35753335	4755	4755	4755	4755	0
476	20230609	125400	35753335	4755	4755	4755	4755	0
477	20230609	125300	35753335	4755	4755	4755	4755	0
478	20230609	125200	35753335	4755	4755	4755	4755	1
479	20230609	125100	35748580	4750	4750	4750	4750	0
480	20230609	125000	35748580	4750	4750	4750	4750	0
481	20230609	124900	35748580	4750	4750	4750	4750	0
482	20230609	124800	35748580	4750	4750	4750	4750	0
483	20230609	124700	35748580	4750	4750	4750	4750	0
484	20230609	124600	35748580	4750	4750	4750	4750	0
485	20230609	124500	35748580	4750	4750	4750	4750	0
486	20230609	124400	35748580	4750	4750	4750	4750	0
487	20230609	124300	35748580	4750	4750	4750	4750	0
488	20230609	124200	35748580	4750	4750	4750	4750	0
489	20230609	124100	35748580	4750	4750	4750	4750	0
490	20230609	124000	35748580	4750	4750	4750	4750	0
491	20230609	123900	35748580	4750	4750	4750	4750	0
492	20230609	123800	35748580	4750	4750	4750	4750	0
493	20230609	123700	35748580	4750	4750	4750	4750	0
494	20230609	123600	35748580	4750	4750	4750	4750	0
495	20230609	123500	35748580	4750	4750	4750	4750	0
496	20230609	123400	35748580	4750	4750	4750	4750	0
497	20230609	123300	35748580	4750	4750	4750	4750	0
498	20230609	123200	35748580	4750	4750	4750	4750	0
499	20230609	123100	35748580	4750	4750	4750	4750	0
500	20230609	123000	35748580	4750	4750	4750	4750	0
501	20230609	122900	35748580	4750	4750	4750	4750	0
502	20230609	122800	35748580	4750	4750	4750	4750	0
503	20230609	122700	35748580	4750	4750	4750	4750	0
504	20230609	122600	35748580	4750	4750	4750	4750	0
505	20230609	122500	35748580	4750	4750	4750	4750	0
506	20230609	122400	35748580	4750	4750	4750	4750	0
507	20230609	122300	35748580	4750	4750	4750	4750	0
508	20230609	122200	35748580	4750	4750	4750	4750	0
509	20230609	122100	35748580	4750	4750	4750	4750	0
510	20230609	122000	35748580	4750	4750	4750	4750	170
511	20230609	121900	34941080	4750	4750	4750	4750	0
512	20230609	121800	34941080	4750	4750	4750	4750	0
513	20230609	121700	34941080	4750	4750	4750	4750	0
514	20230609	121600	34941080	4750	4750	4750	4750	0
515	20230609	121500	34941080	4750	4750	4750	4750	0
516	20230609	121400	34941080	4750	4750	4750	4750	0
517	20230609	121300	34941080	4750	4750	4750	4750	0
518	20230609	121200	34941080	4750	4750	4750	4750	0
519	20230609	121100	34941080	4750	4750	4750	4750	0
520	20230609	121000	34941080	4750	4750	4750	4750	0
521	20230609	120900	34941080	4750	4750	4750	4750	10
522	20230609	120800	34893580	4750	4750	4750	4750	0
523	20230609	120700	34893580	4750	4750	4750	4750	0
524	20230609	120600	34893580	4750	4750	4750	4750	0
525	20230609	120500	34893580	4750	4750	4750	4750	0
526	20230609	120400	34893580	4750	4760	4760	4750	9
527	20230609	120300	34850810	4770	4770	4770	4770	0
528	20230609	120200	34850810	4770	4770	4770	4770	0
529	20230609	120100	34850810	4770	4770	4770	4770	0
530	20230609	120000	34850810	4770	4770	4770	4770	0
531	20230609	115900	34850810	4770	4770	4770	4770	0
532	20230609	115800	34850810	4770	4770	4770	4770	0
533	20230609	115700	34850810	4770	4770	4770	4770	0
534	20230609	115600	34850810	4770	4770	4770	4770	0
535	20230609	115500	34850810	4770	4770	4770	4770	0
536	20230609	115400	34850810	4770	4770	4770	4770	0
537	20230609	115300	34850810	4770	4770	4770	4770	0
538	20230609	115200	34850810	4770	4770	4770	4770	1
539	20230609	115100	34846040	4775	4775	4775	4775	0
540	20230609	115000	34846040	4775	4775	4775	4775	0
541	20230609	114900	34846040	4775	4765	4775	4765	9
542	20230609	114800	34803135	4760	4760	4760	4760	1
543	20230609	114700	34798375	4760	4760	4760	4760	7
544	20230609	114600	34765055	4760	4760	4760	4760	201
545	20230609	114500	33808295	4750	4750	4750	4750	0
546	20230609	114400	33808295	4750	4750	4750	4750	0
547	20230609	114300	33808295	4750	4750	4750	4750	0
548	20230609	114200	33808295	4750	4750	4750	4750	0
549	20230609	114100	33808295	4750	4750	4750	4750	0
550	20230609	114000	33808295	4750	4750	4750	4750	0
551	20230609	113900	33808295	4750	4750	4750	4750	0
552	20230609	113800	33808295	4750	4750	4750	4750	0
553	20230609	113700	33808295	4750	4750	4750	4750	0
554	20230609	113600	33808295	4750	4750	4750	4750	0
555	20230609	113500	33808295	4750	4750	4750	4750	0
556	20230609	113400	33808295	4750	4750	4750	4750	0
557	20230609	113300	33808295	4750	4750	4750	4750	0
558	20230609	113200	33808295	4750	4750	4750	4750	0
559	20230609	113100	33808295	4750	4750	4750	4750	0
560	20230609	113000	33808295	4750	4750	4750	4750	0
561	20230609	112900	33808295	4750	4750	4750	4750	0
562	20230609	112800	33808295	4750	4750	4750	4750	0
563	20230609	112700	33808295	4750	4750	4750	4750	0
564	20230609	112600	33808295	4750	4750	4750	4750	0
565	20230609	112500	33808295	4750	4750	4750	4750	0
566	20230609	112400	33808295	4750	4750	4750	4750	0
567	20230609	112300	33808295	4750	4750	4750	4750	0
568	20230609	112200	33808295	4750	4750	4750	4750	0
569	20230609	112100	33808295	4750	4750	4750	4750	0
570	20230609	112000	33808295	4750	4750	4750	4750	0
571	20230609	111900	33808295	4750	4750	4750	4750	0
572	20230609	111800	33808295	4750	4750	4750	4750	0
573	20230609	111700	33808295	4750	4750	4750	4750	0
574	20230609	111600	33808295	4750	4750	4750	4750	0
575	20230609	111500	33808295	4750	4750	4750	4750	0
576	20230609	111400	33808295	4750	4750	4750	4750	0
577	20230609	111300	33808295	4750	4750	4750	4750	0
578	20230609	111200	33808295	4750	4750	4750	4750	0
579	20230609	111100	33808295	4750	4750	4750	4750	0
580	20230609	111000	33808295	4750	4750	4750	4750	0
581	20230609	110900	33808295	4750	4750	4750	4750	0
582	20230609	110800	33808295	4750	4750	4750	4750	0
583	20230609	110700	33808295	4750	4750	4750	4750	0
584	20230609	110600	33808295	4750	4750	4750	4750	0
585	20230609	110500	33808295	4750	4750	4750	4750	0
586	20230609	110400	33808295	4750	4750	4750	4750	0
587	20230609	110300	33808295	4750	4750	4750	4750	0
588	20230609	110200	33808295	4750	4750	4750	4750	0
589	20230609	110100	33808295	4750	4750	4750	4750	0
590	20230609	110000	33808295	4750	4750	4750	4750	0
591	20230609	105900	33808295	4750	4750	4750	4750	0
592	20230609	105800	33808295	4750	4750	4750	4750	0
593	20230609	105700	33808295	4750	4750	4750	4750	0
594	20230609	105600	33808295	4750	4750	4750	4750	0
595	20230609	105500	33808295	4750	4750	4750	4750	0
596	20230609	105400	33808295	4750	4750	4750	4750	0
597	20230609	105300	33808295	4750	4750	4755	4745	115
598	20230609	105200	33262590	4750	4760	4775	4750	1876
599	20230609	105100	24351080	4760	4760	4760	4760	0
600	20230609	105000	24351080	4760	4760	4760	4760	1
601	20230609	104900	24346320	4760	4760	4760	4760	11
602	20230609	104800	24293960	4755	4755	4755	4755	0
603	20230609	104700	24293960	4755	4755	4755	4755	0
604	20230609	104600	24293960	4755	4755	4755	4755	0
605	20230609	104500	24293960	4755	4755	4755	4755	0
606	20230609	104400	24293960	4755	4755	4755	4755	10
607	20230609	104300	24246410	4750	4750	4750	4750	0
608	20230609	104200	24246410	4750	4750	4750	4750	0
609	20230609	104100	24246410	4750	4750	4750	4750	0
610	20230609	104000	24246410	4750	4750	4750	4750	0
611	20230609	103900	24246410	4750	4750	4750	4750	0
612	20230609	103800	24246410	4750	4745	4750	4745	357
613	20230609	103700	22550665	4745	4745	4745	4745	0
614	20230609	103600	22550665	4745	4745	4745	4745	1
615	20230609	103500	22545920	4745	4745	4745	4745	0
616	20230609	103400	22545920	4745	4745	4745	4745	1
617	20230609	103300	22541175	4745	4745	4745	4745	5
618	20230609	103200	22517450	4735	4735	4735	4735	0
619	20230609	103100	22517450	4735	4735	4735	4735	0
620	20230609	103000	22517450	4735	4735	4735	4735	0
621	20230609	102900	22517450	4735	4735	4735	4735	49
622	20230609	102800	22285435	4745	4745	4745	4745	512
623	20230609	102700	19855995	4745	4745	4745	4745	0
624	20230609	102600	19855995	4745	4745	4745	4745	98
625	20230609	102500	19390985	4750	4750	4750	4750	0
626	20230609	102400	19390985	4750	4750	4750	4750	0
627	20230609	102300	19390985	4750	4750	4750	4750	0
628	20230609	102200	19390985	4750	4750	4750	4750	50
629	20230609	102100	19153485	4750	4745	4750	4745	387
630	20230609	102000	17315240	4740	4740	4740	4740	0
631	20230609	101900	17315240	4740	4740	4740	4740	0
632	20230609	101800	17315240	4740	4740	4740	4740	0
633	20230609	101700	17315240	4740	4740	4740	4740	0
634	20230609	101600	17315240	4740	4740	4740	4740	0
635	20230609	101500	17315240	4740	4740	4740	4740	0
636	20230609	101400	17315240	4740	4740	4740	4740	56
637	20230609	101300	17049800	4740	4740	4740	4740	45
638	20230609	101200	16836500	4750	4750	4750	4750	0
639	20230609	101100	16836500	4750	4750	4750	4750	0
640	20230609	101000	16836500	4750	4750	4750	4750	100
641	20230609	100900	16361500	4750	4750	4750	4750	0
642	20230609	100800	16361500	4750	4750	4750	4750	0
643	20230609	100700	16361500	4750	4750	4750	4750	4
644	20230609	100600	16342500	4750	4750	4750	4750	4
645	20230609	100500	16323500	4750	4750	4750	4750	0
646	20230609	100400	16323500	4750	4750	4750	4750	0
647	20230609	100300	16323500	4750	4750	4750	4750	60
648	20230609	100200	16038500	4750	4750	4750	4750	124
649	20230609	100100	15449500	4750	4750	4750	4750	3
650	20230609	100000	15435250	4750	4750	4750	4750	3
651	20230609	095900	15421000	4750	4750	4750	4750	4
652	20230609	095800	15402000	4750	4750	4750	4750	2
653	20230609	095700	15392500	4745	4740	4755	4740	460
654	20230609	095600	13212005	4740	4760	4770	4720	1175
655	20230609	095500	7638015	4775	4775	4775	4775	0
656	20230609	095400	7638015	4775	4775	4775	4775	0
657	20230609	095300	7638015	4775	4775	4775	4775	0
658	20230609	095200	7638015	4775	4770	4775	4770	5
659	20230609	095100	7614150	4760	4760	4760	4760	0
660	20230609	095000	7614150	4760	4760	4760	4760	0
661	20230609	094900	7614150	4760	4765	4765	4760	17
662	20230609	094800	7533205	4770	4770	4770	4770	0
663	20230609	094700	7533205	4770	4770	4770	4770	0
664	20230609	094600	7533205	4770	4770	4770	4770	0
665	20230609	094500	7533205	4770	4770	4770	4770	0
666	20230609	094400	7533205	4770	4770	4770	4770	0
667	20230609	094300	7533205	4770	4770	4770	4770	0
668	20230609	094200	7533205	4770	4770	4770	4770	0
669	20230609	094100	7533205	4770	4770	4770	4770	0
670	20230609	094000	7533205	4770	4770	4770	4770	0
671	20230609	093900	7533205	4770	4770	4770	4770	0
672	20230609	093800	7533205	4770	4770	4780	4770	14
673	20230609	093700	7466415	4780	4770	4780	4770	432
674	20230609	093600	5403950	4770	4770	4770	4770	1
675	20230609	093500	5399180	4770	4770	4770	4770	0
676	20230609	093400	5399180	4770	4770	4770	4770	20
677	20230609	093300	5303780	4770	4770	4770	4770	10
678	20230609	093200	5256080	4770	4770	4770	4770	0
679	20230609	093100	5256080	4770	4770	4770	4770	0
680	20230609	093000	5256080	4770	4770	4770	4770	0
681	20230609	092900	5256080	4770	4770	4770	4770	0
682	20230609	092800	5256080	4770	4770	4770	4770	0
683	20230609	092700	5256080	4770	4765	4770	4760	573
684	20230609	092600	2528545	4770	4770	4770	4770	6
685	20230609	092500	2499925	4780	4780	4780	4780	0
686	20230609	092400	2499925	4780	4780	4780	4780	5
687	20230609	092300	2476025	4775	4775	4775	4775	0
688	20230609	092200	2476025	4775	4775	4775	4775	3
689	20230609	092100	2461700	4780	4780	4780	4780	0
690	20230609	092000	2461700	4780	4780	4780	4780	0
691	20230609	091900	2461700	4780	4780	4780	4780	0
692	20230609	091800	2461700	4780	4780	4780	4780	0
693	20230609	091700	2461700	4780	4780	4780	4780	0
694	20230609	091600	2461700	4780	4780	4780	4780	0
695	20230609	091500	2461700	4780	4780	4780	4780	2
696	20230609	091400	2452140	4770	4770	4770	4770	10
697	20230609	091300	2404440	4775	4775	4775	4775	0
698	20230609	091200	2404440	4775	4775	4775	4775	0
699	20230609	091100	2404440	4775	4775	4775	4775	100
700	20230609	091000	1926940	4775	4775	4775	4775	10
701	20230609	090900	1879190	4775	4775	4775	4775	0
702	20230609	090800	1879190	4775	4775	4775	4775	0
703	20230609	090700	1879190	4775	4775	4775	4775	0
704	20230609	090600	1879190	4775	4770	4775	4770	3
705	20230609	090500	1864875	4775	4775	4775	4770	55
706	20230609	090400	1602260	4760	4760	4760	4760	69
707	20230609	090300	1273820	4775	4770	4775	4770	7
708	20230609	090200	1240420	4775	4760	4775	4760	18
709	20230609	090100	1154640	4760	4750	4760	4750	54
710	20230609	090000	897770	4750	4760	4760	4750	189