KissMeData/009070/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	204500	208380405	4075	4075	4075	4075	650
3	20230615	204400	208380405	4075	4075	4075	4075	0
4	20230615	204300	208380405	4075	4075	4075	4075	0
5	20230615	204200	208380405	4075	4075	4075	4075	0
6	20230615	204100	208380405	4075	4075	4075	4075	0
7	20230615	204000	208380405	4075	4075	4075	4075	0
8	20230615	203900	208380405	4075	4075	4075	4075	0
9	20230615	203800	208380405	4075	4075	4075	4075	0
10	20230615	203700	208380405	4075	4075	4075	4075	0
11	20230615	203600	208380405	4075	4075	4075	4075	0
12	20230615	203500	208380405	4075	4075	4075	4075	0
13	20230615	203400	208380405	4075	4075	4075	4075	0
14	20230615	203300	208380405	4075	4075	4075	4075	0
15	20230615	203200	208380405	4075	4075	4075	4075	0
16	20230615	203100	208380405	4075	4075	4075	4075	0
17	20230615	203000	208380405	4075	4075	4075	4075	0
18	20230615	202900	208380405	4075	4075	4075	4075	0
19	20230615	202800	208380405	4075	4075	4075	4075	0
20	20230615	202700	208380405	4075	4075	4075	4075	0
21	20230615	202600	208380405	4075	4075	4075	4075	0
22	20230615	202500	208380405	4075	4075	4075	4075	0
23	20230615	202400	208380405	4075	4075	4075	4075	0
24	20230615	202300	208380405	4075	4075	4075	4075	0
25	20230615	202200	208380405	4075	4075	4075	4075	0
26	20230615	202100	208380405	4075	4075	4075	4075	0
27	20230615	202000	208380405	4075	4075	4075	4075	0
28	20230615	201900	208380405	4075	4075	4075	4075	0
29	20230615	201800	208380405	4075	4075	4075	4075	0
30	20230615	201700	208380405	4075	4075	4075	4075	0
31	20230615	201600	208380405	4075	4075	4075	4075	0
32	20230615	201500	208380405	4075	4075	4075	4075	650
33	20230615	201400	208380405	4075	4075	4075	4075	0
34	20230615	201300	208380405	4075	4075	4075	4075	0
35	20230615	201200	208380405	4075	4075	4075	4075	0
36	20230615	201100	208380405	4075	4075	4075	4075	0
37	20230615	201000	208380405	4075	4075	4075	4075	0
38	20230615	200900	208380405	4075	4075	4075	4075	0
39	20230615	200800	208380405	4075	4075	4075	4075	0
40	20230615	200700	208380405	4075	4075	4075	4075	0
41	20230615	200600	208380405	4075	4075	4075	4075	0
42	20230615	200500	208380405	4075	4075	4075	4075	0
43	20230615	200400	208380405	4075	4075	4075	4075	0
44	20230615	200300	208380405	4075	4075	4075	4075	0
45	20230615	200200	208380405	4075	4075	4075	4075	0
46	20230615	200100	208380405	4075	4075	4075	4075	0
47	20230615	200000	208380405	4075	4075	4075	4075	0
48	20230615	195900	208380405	4075	4075	4075	4075	0
49	20230615	195800	208380405	4075	4075	4075	4075	0
50	20230615	195700	208380405	4075	4075	4075	4075	0
51	20230615	195600	208380405	4075	4075	4075	4075	0
52	20230615	195500	208380405	4075	4075	4075	4075	0
53	20230615	195400	208380405	4075	4075	4075	4075	0
54	20230615	195300	208380405	4075	4075	4075	4075	0
55	20230615	195200	208380405	4075	4075	4075	4075	0
56	20230615	195100	208380405	4075	4075	4075	4075	0
57	20230615	195000	208380405	4075	4075	4075	4075	0
58	20230615	194900	208380405	4075	4075	4075	4075	0
59	20230615	194800	208380405	4075	4075	4075	4075	0
60	20230615	194700	208380405	4075	4075	4075	4075	0
61	20230615	194600	208380405	4075	4075	4075	4075	0
62	20230615	194500	208380405	4075	4075	4075	4075	650
63	20230615	194400	208380405	4075	4075	4075	4075	0
64	20230615	194300	208380405	4075	4075	4075	4075	0
65	20230615	194200	208380405	4075	4075	4075	4075	0
66	20230615	194100	208380405	4075	4075	4075	4075	0
67	20230615	194000	208380405	4075	4075	4075	4075	0
68	20230615	193900	208380405	4075	4075	4075	4075	0
69	20230615	193800	208380405	4075	4075	4075	4075	0
70	20230615	193700	208380405	4075	4075	4075	4075	0
71	20230615	193600	208380405	4075	4075	4075	4075	0
72	20230615	193500	208380405	4075	4075	4075	4075	0
73	20230615	193400	208380405	4075	4075	4075	4075	0
74	20230615	193300	208380405	4075	4075	4075	4075	0
75	20230615	193200	208380405	4075	4075	4075	4075	0
76	20230615	193100	208380405	4075	4075	4075	4075	0
77	20230615	193000	208380405	4075	4075	4075	4075	0
78	20230615	192900	208380405	4075	4075	4075	4075	0
79	20230615	192800	208380405	4075	4075	4075	4075	0
80	20230615	192700	208380405	4075	4075	4075	4075	0
81	20230615	192600	208380405	4075	4075	4075	4075	0
82	20230615	192500	208380405	4075	4075	4075	4075	0
83	20230615	192400	208380405	4075	4075	4075	4075	0
84	20230615	192300	208380405	4075	4075	4075	4075	0
85	20230615	192200	208380405	4075	4075	4075	4075	0
86	20230615	192100	208380405	4075	4075	4075	4075	0
87	20230615	192000	208380405	4075	4075	4075	4075	0
88	20230615	191900	208380405	4075	4075	4075	4075	0
89	20230615	191800	208380405	4075	4075	4075	4075	0
90	20230615	191700	208380405	4075	4075	4075	4075	0
91	20230615	191600	208380405	4075	4075	4075	4075	0
92	20230615	191500	208380405	4075	4075	4075	4075	650
93	20230615	191400	208380405	4075	4075	4075	4075	0
94	20230615	191300	208380405	4075	4075	4075	4075	0
95	20230615	191200	208380405	4075	4075	4075	4075	0
96	20230615	191100	208380405	4075	4075	4075	4075	0
97	20230615	191000	208380405	4075	4075	4075	4075	0
98	20230615	190900	208380405	4075	4075	4075	4075	0
99	20230615	190800	208380405	4075	4075	4075	4075	0
100	20230615	190700	208380405	4075	4075	4075	4075	0
101	20230615	190600	208380405	4075	4075	4075	4075	0
102	20230615	190500	208380405	4075	4075	4075	4075	0
103	20230615	190400	208380405	4075	4075	4075	4075	0
104	20230615	190300	208380405	4075	4075	4075	4075	0
105	20230615	190200	208380405	4075	4075	4075	4075	0
106	20230615	190100	208380405	4075	4075	4075	4075	0
107	20230615	190000	208380405	4075	4075	4075	4075	0
108	20230615	185900	208380405	4075	4075	4075	4075	0
109	20230615	185800	208380405	4075	4075	4075	4075	0
110	20230615	185700	208380405	4075	4075	4075	4075	0
111	20230615	185600	208380405	4075	4075	4075	4075	0
112	20230615	185500	208380405	4075	4075	4075	4075	0
113	20230615	185400	208380405	4075	4075	4075	4075	0
114	20230615	185300	208380405	4075	4075	4075	4075	0
115	20230615	185200	208380405	4075	4075	4075	4075	0
116	20230615	185100	208380405	4075	4075	4075	4075	0
117	20230615	185000	208380405	4075	4075	4075	4075	0
118	20230615	184900	208380405	4075	4075	4075	4075	0
119	20230615	184800	208380405	4075	4075	4075	4075	0
120	20230615	184700	208380405	4075	4075	4075	4075	0
121	20230615	184600	208380405	4075	4075	4075	4075	0
122	20230615	184500	208380405	4075	4075	4075	4075	650
123	20230615	184400	208380405	4075	4075	4075	4075	0
124	20230615	184300	208380405	4075	4075	4075	4075	0
125	20230615	184200	208380405	4075	4075	4075	4075	0
126	20230615	184100	208380405	4075	4075	4075	4075	0
127	20230615	184000	208380405	4075	4075	4075	4075	0
128	20230615	183900	208380405	4075	4075	4075	4075	0
129	20230615	183800	208380405	4075	4075	4075	4075	0
130	20230615	183700	208380405	4075	4075	4075	4075	0
131	20230615	183600	208380405	4075	4075	4075	4075	0
132	20230615	183500	208380405	4075	4075	4075	4075	0
133	20230615	183400	208380405	4075	4075	4075	4075	0
134	20230615	183300	208380405	4075	4075	4075	4075	0
135	20230615	183200	208380405	4075	4075	4075	4075	0
136	20230615	183100	208380405	4075	4075	4075	4075	0
137	20230615	183000	208380405	4075	4075	4075	4075	0
138	20230615	182900	208380405	4075	4075	4075	4075	0
139	20230615	182800	208380405	4075	4075	4075	4075	0
140	20230615	182700	208380405	4075	4075	4075	4075	0
141	20230615	182600	208380405	4075	4075	4075	4075	0
142	20230615	182500	208380405	4075	4075	4075	4075	0
143	20230615	182400	208380405	4075	4075	4075	4075	0
144	20230615	182300	208380405	4075	4075	4075	4075	0
145	20230615	182200	208380405	4075	4075	4075	4075	0
146	20230615	182100	208380405	4075	4075	4075	4075	0
147	20230615	182000	208380405	4075	4075	4075	4075	0
148	20230615	181900	208380405	4075	4075	4075	4075	0
149	20230615	181800	208380405	4075	4075	4075	4075	0
150	20230615	181700	208380405	4075	4075	4075	4075	0
151	20230615	181600	208380405	4075	4075	4075	4075	0
152	20230615	181500	208380405	4075	4075	4075	4075	650
153	20230615	181400	208380405	4075	4075	4075	4075	0
154	20230615	181300	208380405	4075	4075	4075	4075	0
155	20230615	181200	208380405	4075	4075	4075	4075	0
156	20230615	181100	208380405	4075	4075	4075	4075	0
157	20230615	181000	208380405	4075	4075	4075	4075	0
158	20230615	180900	208380405	4075	4075	4075	4075	0
159	20230615	180800	208380405	4075	4075	4075	4075	0
160	20230615	180700	208380405	4075	4075	4075	4075	0
161	20230615	180600	208380405	4075	4075	4075	4075	0
162	20230615	180500	208380405	4075	4075	4075	4075	0
163	20230615	180400	208380405	4075	4075	4075	4075	0
164	20230615	180300	208380405	4075	4075	4075	4075	0
165	20230615	180200	208380405	4075	4075	4075	4075	0
166	20230615	180100	208380405	4075	4075	4075	4075	0
167	20230615	180000	208380405	4075	4075	4075	4075	0
168	20230615	175900	208380405	4075	4075	4075	4075	0
169	20230615	175800	208380405	4075	4075	4075	4075	0
170	20230615	175700	208380405	4075	4075	4075	4075	0
171	20230615	175600	208380405	4075	4075	4075	4075	0
172	20230615	175500	208380405	4075	4075	4075	4075	0
173	20230615	175400	208380405	4075	4075	4075	4075	0
174	20230615	175300	208380405	4075	4075	4075	4075	0
175	20230615	175200	208380405	4075	4075	4075	4075	0
176	20230615	175100	208380405	4075	4075	4075	4075	0
177	20230615	175000	208380405	4075	4075	4075	4075	0
178	20230615	174900	208380405	4075	4075	4075	4075	0
179	20230615	174800	208380405	4075	4075	4075	4075	0
180	20230615	174700	208380405	4075	4075	4075	4075	0
181	20230615	174600	208380405	4075	4075	4075	4075	0
182	20230615	174500	208380405	4075	4075	4075	4075	650
183	20230615	174400	208380405	4075	4075	4075	4075	0
184	20230615	174300	208380405	4075	4075	4075	4075	0
185	20230615	174200	208380405	4075	4075	4075	4075	0
186	20230615	174100	208380405	4075	4075	4075	4075	0
187	20230615	174000	208380405	4075	4075	4075	4075	0
188	20230615	173900	208380405	4075	4075	4075	4075	0
189	20230615	173800	208380405	4075	4075	4075	4075	0
190	20230615	173700	208380405	4075	4075	4075	4075	0
191	20230615	173600	208380405	4075	4075	4075	4075	0
192	20230615	173500	208380405	4075	4075	4075	4075	0
193	20230615	173400	208380405	4075	4075	4075	4075	0
194	20230615	173300	208380405	4075	4075	4075	4075	0
195	20230615	173200	208380405	4075	4075	4075	4075	0
196	20230615	173100	208380405	4075	4075	4075	4075	0
197	20230615	173000	208380405	4075	4075	4075	4075	0
198	20230615	172900	208380405	4075	4075	4075	4075	0
199	20230615	172800	208380405	4075	4075	4075	4075	0
200	20230615	172700	208380405	4075	4075	4075	4075	0
201	20230615	172600	208380405	4075	4075	4075	4075	0
202	20230615	172500	208380405	4075	4075	4075	4075	0
203	20230615	172400	208380405	4075	4075	4075	4075	0
204	20230615	172300	208380405	4075	4075	4075	4075	0
205	20230615	172200	208380405	4075	4075	4075	4075	0
206	20230615	172100	208380405	4075	4075	4075	4075	0
207	20230615	172000	208380405	4075	4075	4075	4075	0
208	20230615	171900	208380405	4075	4075	4075	4075	0
209	20230615	171800	208380405	4075	4075	4075	4075	0
210	20230615	171700	208380405	4075	4075	4075	4075	0
211	20230615	171600	208380405	4075	4075	4075	4075	0
212	20230615	171500	208380405	4075	4075	4075	4075	650
213	20230615	171400	208380405	4075	4075	4075	4075	0
214	20230615	171300	208380405	4075	4075	4075	4075	0
215	20230615	171200	208380405	4075	4075	4075	4075	0
216	20230615	171100	208380405	4075	4075	4075	4075	0
217	20230615	171000	208380405	4075	4075	4075	4075	0
218	20230615	170900	208380405	4075	4075	4075	4075	0
219	20230615	170800	208380405	4075	4075	4075	4075	0
220	20230615	170700	208380405	4075	4075	4075	4075	0
221	20230615	170600	208380405	4075	4075	4075	4075	0
222	20230615	170500	208380405	4075	4075	4075	4075	0
223	20230615	170400	208380405	4075	4075	4075	4075	0
224	20230615	170300	208380405	4075	4075	4075	4075	0
225	20230615	170200	208380405	4075	4075	4075	4075	0
226	20230615	170100	208380405	4075	4075	4075	4075	0
227	20230615	170000	208380405	4075	4075	4075	4075	0
228	20230615	165900	208380405	4075	4075	4075	4075	0
229	20230615	165800	208380405	4075	4075	4075	4075	0
230	20230615	165700	208380405	4075	4075	4075	4075	0
231	20230615	165600	208380405	4075	4075	4075	4075	0
232	20230615	165500	208380405	4075	4075	4075	4075	0
233	20230615	165400	208380405	4075	4075	4075	4075	0
234	20230615	165300	208380405	4075	4075	4075	4075	0
235	20230615	165200	208380405	4075	4075	4075	4075	0
236	20230615	165100	208380405	4075	4075	4075	4075	0
237	20230615	165000	208380405	4075	4075	4075	4075	0
238	20230615	164900	208380405	4075	4075	4075	4075	0
239	20230615	164800	208380405	4075	4075	4075	4075	0
240	20230615	164700	208380405	4075	4075	4075	4075	0
241	20230615	164600	208380405	4075	4075	4075	4075	0
242	20230615	164500	208380405	4075	4075	4075	4075	650
243	20230615	164400	208380405	4075	4075	4075	4075	0
244	20230615	164300	208380405	4075	4075	4075	4075	0
245	20230615	164200	208380405	4075	4075	4075	4075	0
246	20230615	164100	208380405	4075	4075	4075	4075	0
247	20230615	164000	208380405	4075	4075	4075	4075	0
248	20230615	163900	208380405	4075	4075	4075	4075	0
249	20230615	163800	208380405	4075	4075	4075	4075	0
250	20230615	163700	208380405	4075	4075	4075	4075	0
251	20230615	163600	208380405	4075	4075	4075	4075	0
252	20230615	163500	208380405	4075	4075	4075	4075	0
253	20230615	163400	208380405	4075	4075	4075	4075	0
254	20230615	163300	208380405	4075	4075	4075	4075	0
255	20230615	163200	208380405	4075	4075	4075	4075	0
256	20230615	163100	208380405	4075	4075	4075	4075	0
257	20230615	163000	208380405	4075	4075	4075	4075	0
258	20230615	162900	208380405	4075	4075	4075	4075	0
259	20230615	162800	208380405	4075	4075	4075	4075	0
260	20230615	162700	208380405	4075	4075	4075	4075	0
261	20230615	162600	208380405	4075	4075	4075	4075	0
262	20230615	162500	208380405	4075	4075	4075	4075	0
263	20230615	162400	208380405	4075	4075	4075	4075	0
264	20230615	162300	208380405	4075	4075	4075	4075	0
265	20230615	162200	208380405	4075	4075	4075	4075	0
266	20230615	162100	208380405	4075	4075	4075	4075	0
267	20230615	162000	208380405	4075	4075	4075	4075	0
268	20230615	161900	208380405	4075	4075	4075	4075	0
269	20230615	161800	208380405	4075	4075	4075	4075	0
270	20230615	161700	208380405	4075	4075	4075	4075	0
271	20230615	161600	208380405	4075	4075	4075	4075	0
272	20230615	161500	208380405	4075	4075	4075	4075	650
273	20230615	161400	208380405	4075	4075	4075	4075	0
274	20230615	161300	208380405	4075	4075	4075	4075	0
275	20230615	161200	208380405	4075	4075	4075	4075	0
276	20230615	161100	208380405	4075	4075	4075	4075	0
277	20230615	161000	208380405	4075	4075	4075	4075	0
278	20230615	160900	208380405	4075	4075	4075	4075	0
279	20230615	160800	208380405	4075	4075	4075	4075	0
280	20230615	160700	208380405	4075	4075	4075	4075	0
281	20230615	160600	208380405	4075	4075	4075	4075	0
282	20230615	160500	208380405	4075	4075	4075	4075	0
283	20230615	160400	208380405	4075	4075	4075	4075	0
284	20230615	160300	208380405	4075	4075	4075	4075	0
285	20230615	160200	208380405	4075	4075	4075	4075	0
286	20230615	160100	208380405	4075	4075	4075	4075	0
287	20230615	160000	208380405	4075	4075	4075	4075	0
288	20230615	155900	208380405	4075	4075	4075	4075	0
289	20230615	155800	208380405	4075	4075	4075	4075	0
290	20230615	155700	208380405	4075	4075	4075	4075	0
291	20230615	155600	208380405	4075	4075	4075	4075	0
292	20230615	155500	208380405	4075	4075	4075	4075	0
293	20230615	155400	208380405	4075	4075	4075	4075	0
294	20230615	155300	208380405	4075	4075	4075	4075	0
295	20230615	155200	208380405	4075	4075	4075	4075	0
296	20230615	155100	208380405	4075	4075	4075	4075	0
297	20230615	155000	208380405	4075	4075	4075	4075	0
298	20230615	154900	208380405	4075	4075	4075	4075	0
299	20230615	154800	208380405	4075	4075	4075	4075	0
300	20230615	154700	208380405	4075	4075	4075	4075	0
301	20230615	154600	208380405	4075	4075	4075	4075	0
302	20230615	154500	208380405	4075	4075	4075	4075	650
303	20230615	154400	208380405	4075	4075	4075	4075	0
304	20230615	154300	208380405	4075	4075	4075	4075	0
305	20230615	154200	208380405	4075	4075	4075	4075	0
306	20230615	154100	208380405	4075	4075	4075	4075	0
307	20230615	154000	208380405	4075	4075	4075	4075	0
308	20230615	153900	208380405	4075	4075	4075	4075	0
309	20230615	153800	208380405	4075	4075	4075	4075	0
310	20230615	153700	208380405	4075	4075	4075	4075	0
311	20230615	153600	208380405	4075	4075	4075	4075	0
312	20230615	153500	208380405	4075	4075	4075	4075	0
313	20230615	153400	208380405	4075	4075	4075	4075	0
314	20230615	153300	208380405	4075	4075	4075	4075	0
315	20230615	153200	208380405	4075	4075	4075	4075	0
316	20230615	153100	208380405	4075	4075	4075	4075	0
317	20230615	153000	208380405	4075	4075	4075	4075	650
318	20230615	152900	205731655	4090	4090	4090	4090	0
319	20230615	152800	205731655	4090	4090	4090	4090	0
320	20230615	152700	205731655	4090	4090	4090	4090	0
321	20230615	152600	205731655	4090	4090	4090	4090	0
322	20230615	152500	205731655	4090	4090	4090	4090	0
323	20230615	152400	205731655	4090	4090	4090	4090	0
324	20230615	152300	205731655	4090	4090	4090	4090	0
325	20230615	152200	205731655	4090	4090	4090	4090	0
326	20230615	152100	205731655	4090	4090	4090	4090	0
327	20230615	152000	205731655	4090	4090	4090	4090	0
328	20230615	151900	205731655	4090	4075	4090	4075	155
329	20230615	151800	205099720	4080	4080	4080	4080	7
330	20230615	151700	205071160	4080	4075	4080	4075	359
331	20230615	151600	203608110	4075	4075	4075	4075	0
332	20230615	151500	203608110	4075	4080	4080	4075	477
333	20230615	151400	201663335	4080	4080	4080	4080	10
334	20230615	151300	201622535	4080	4080	4080	4080	0
335	20230615	151200	201622535	4080	4080	4080	4080	0
336	20230615	151100	201622535	4080	4090	4090	4080	136
337	20230615	151000	201066815	4090	4090	4090	4090	9
338	20230615	150900	201030005	4090	4090	4090	4090	8
339	20230615	150800	200997285	4090	4090	4090	4090	518
340	20230615	150700	198878665	4095	4095	4095	4090	12
341	20230615	150600	198829565	4090	4090	4090	4090	950
342	20230615	150500	194944065	4095	4095	4095	4095	2
343	20230615	150400	194935875	4090	4090	4090	4090	64
344	20230615	150300	194674115	4090	4090	4090	4090	12
345	20230615	150200	194625035	4090	4090	4090	4090	0
346	20230615	150100	194625035	4090	4090	4090	4090	0
347	20230615	150000	194625035	4090	4090	4090	4090	22
348	20230615	145900	194535055	4090	4090	4090	4090	8
349	20230615	145800	194502335	4095	4095	4095	4090	12
350	20230615	145700	194453235	4090	4090	4090	4090	317
351	20230615	145600	193156705	4095	4095	4095	4095	0
352	20230615	145500	193156705	4095	4095	4095	4095	0
353	20230615	145400	193156705	4095	4095	4095	4095	2
354	20230615	145300	193148515	4075	4075	4075	4075	0
355	20230615	145200	193148515	4075	4080	4080	4075	1000
356	20230615	145100	189073510	4080	4080	4080	4080	286
357	20230615	145000	187906630	4090	4090	4090	4090	0
358	20230615	144900	187906630	4090	4090	4090	4090	1
359	20230615	144800	187902540	4095	4095	4095	4095	2
360	20230615	144700	187894350	4080	4080	4080	4080	120
361	20230615	144600	187404750	4095	4095	4095	4095	0
362	20230615	144500	187404750	4095	4095	4095	4095	0
363	20230615	144400	187404750	4095	4095	4095	4095	0
364	20230615	144300	187404750	4095	4095	4095	4095	0
365	20230615	144200	187404750	4095	4085	4095	4080	402
366	20230615	144100	185764045	4095	4095	4095	4095	4
367	20230615	144000	185747665	4095	4095	4095	4095	0
368	20230615	143900	185747665	4095	4095	4095	4095	0
369	20230615	143800	185747665	4095	4095	4095	4095	3
370	20230615	143700	185735380	4095	4095	4095	4095	24
371	20230615	143600	185637100	4095	4090	4095	4090	3
372	20230615	143500	185624820	4080	4080	4095	4080	430
373	20230615	143400	183870405	4090	4090	4095	4090	668
374	20230615	143300	181138275	4095	4095	4095	4095	0
375	20230615	143200	181138275	4095	4095	4095	4095	16
376	20230615	143100	181072755	4095	4095	4095	4095	0
377	20230615	143000	181072755	4095	4095	4095	4095	38
378	20230615	142900	180917145	4100	4100	4100	4100	0
379	20230615	142800	180917145	4100	4100	4100	4100	0
380	20230615	142700	180917145	4100	4100	4100	4100	0
381	20230615	142600	180917145	4100	4100	4100	4100	0
382	20230615	142500	180917145	4100	4100	4100	4100	0
383	20230615	142400	180917145	4100	4100	4100	4100	100
384	20230615	142300	180507145	4100	4100	4100	4100	0
385	20230615	142200	180507145	4100	4100	4100	4100	0
386	20230615	142100	180507145	4100	4100	4100	4100	0
387	20230615	142000	180507145	4100	4100	4100	4100	0
388	20230615	141900	180507145	4100	4100	4100	4100	2
389	20230615	141800	180498945	4090	4090	4090	4090	1096
390	20230615	141700	176016305	4090	4090	4090	4090	0
391	20230615	141600	176016305	4090	4090	4090	4090	0
392	20230615	141500	176016305	4090	4090	4090	4090	62
393	20230615	141400	175762725	4090	4090	4090	4090	0
394	20230615	141300	175762725	4090	4090	4090	4090	2
395	20230615	141200	175754545	4085	4085	4085	4085	43
396	20230615	141100	175578890	4085	4085	4085	4085	20
397	20230615	141000	175497190	4085	4085	4085	4085	103
398	20230615	140900	175076435	4085	4085	4085	4085	0
399	20230615	140800	175076435	4085	4085	4085	4085	348
400	20230615	140700	173654855	4085	4085	4085	4085	0
401	20230615	140600	173654855	4085	4085	4085	4085	0
402	20230615	140500	173654855	4085	4085	4085	4085	0
403	20230615	140400	173654855	4085	4085	4085	4085	334
404	20230615	140300	172290465	4085	4085	4085	4085	612
405	20230615	140200	169790445	4085	4085	4085	4085	0
406	20230615	140100	169790445	4085	4085	4085	4085	0
407	20230615	140000	169790445	4085	4085	4085	4085	0
408	20230615	135900	169790445	4085	4085	4085	4085	0
409	20230615	135800	169790445	4085	4085	4085	4085	0
410	20230615	135700	169790445	4085	4085	4085	4085	300
411	20230615	135600	168564945	4090	4090	4090	4090	0
412	20230615	135500	168564945	4090	4090	4090	4090	0
413	20230615	135400	168564945	4090	4090	4090	4090	15
414	20230615	135300	168503595	4085	4085	4085	4085	0
415	20230615	135200	168503595	4085	4085	4085	4085	81
416	20230615	135100	168172710	4085	4090	4090	4085	139
417	20230615	135000	167604250	4090	4090	4090	4090	0
418	20230615	134900	167604250	4090	4090	4090	4090	0
419	20230615	134800	167604250	4090	4090	4090	4090	239
420	20230615	134700	166626740	4100	4100	4100	4100	0
421	20230615	134600	166626740	4100	4100	4100	4100	0
422	20230615	134500	166626740	4100	4100	4100	4100	0
423	20230615	134400	166626740	4100	4100	4100	4100	0
424	20230615	134300	166626740	4100	4100	4100	4100	0
425	20230615	134200	166626740	4100	4100	4100	4100	0
426	20230615	134100	166626740	4100	4100	4100	4100	0
427	20230615	134000	166626740	4100	4100	4100	4100	0
428	20230615	133900	166626740	4100	4100	4100	4100	0
429	20230615	133800	166626740	4100	4100	4100	4100	0
430	20230615	133700	166626740	4100	4100	4100	4100	2
431	20230615	133600	166618540	4090	4090	4090	4090	334
432	20230615	133500	165252480	4100	4100	4100	4100	0
433	20230615	133400	165252480	4100	4100	4100	4100	0
434	20230615	133300	165252480	4100	4100	4100	4100	0
435	20230615	133200	165252480	4100	4100	4100	4100	2
436	20230615	133100	165244280	4090	4090	4090	4090	482
437	20230615	133000	163272900	4095	4100	4100	4095	41
438	20230615	132900	163104950	4100	4100	4100	4100	100
439	20230615	132800	162694950	4100	4100	4100	4100	1
440	20230615	132700	162690850	4100	4100	4100	4100	0
441	20230615	132600	162690850	4100	4100	4100	4100	0
442	20230615	132500	162690850	4100	4100	4100	4100	0
443	20230615	132400	162690850	4100	4100	4100	4100	0
444	20230615	132300	162690850	4100	4100	4100	4100	0
445	20230615	132200	162690850	4100	4100	4100	4100	1
446	20230615	132100	162686750	4100	4100	4100	4100	0
447	20230615	132000	162686750	4100	4100	4100	4100	100
448	20230615	131900	162276750	4100	4100	4100	4100	0
449	20230615	131800	162276750	4100	4100	4100	4100	0
450	20230615	131700	162276750	4100	4100	4100	4100	2
451	20230615	131600	162268550	4095	4095	4095	4095	127
452	20230615	131500	161748485	4095	4095	4095	4095	0
453	20230615	131400	161748485	4095	4095	4095	4095	0
454	20230615	131300	161748485	4095	4095	4095	4095	2
455	20230615	131200	161740295	4090	4090	4090	4090	0
456	20230615	131100	161740295	4090	4090	4090	4090	0
457	20230615	131000	161740295	4090	4090	4090	4090	0
458	20230615	130900	161740295	4090	4090	4090	4090	0
459	20230615	130800	161740295	4090	4090	4090	4090	0
460	20230615	130700	161740295	4090	4090	4090	4090	13
461	20230615	130600	161687125	4090	4090	4090	4090	90
462	20230615	130500	161319025	4085	4085	4085	4085	0
463	20230615	130400	161319025	4085	4090	4090	4085	28
464	20230615	130300	161204515	4090	4090	4090	4090	20
465	20230615	130200	161122715	4090	4085	4090	4085	52
466	20230615	130100	160910285	4090	4090	4090	4090	2
467	20230615	130000	160902105	4090	4090	4090	4090	314
468	20230615	125900	159617845	4095	4095	4095	4095	0
469	20230615	125800	159617845	4095	4095	4095	4095	2
470	20230615	125700	159609655	4095	4095	4095	4095	1
471	20230615	125600	159605560	4095	4095	4095	4095	0
472	20230615	125500	159605560	4095	4095	4095	4095	0
473	20230615	125400	159605560	4095	4095	4095	4095	1
474	20230615	125300	159601465	4095	4095	4095	4095	0
475	20230615	125200	159601465	4095	4095	4095	4095	0
476	20230615	125100	159601465	4095	4095	4095	4095	0
477	20230615	125000	159601465	4095	4095	4095	4095	0
478	20230615	124900	159601465	4095	4095	4095	4095	0
479	20230615	124800	159601465	4095	4095	4095	4095	0
480	20230615	124700	159601465	4095	4095	4095	4095	0
481	20230615	124600	159601465	4095	4090	4095	4090	52
482	20230615	124500	159388775	4090	4090	4090	4090	0
483	20230615	124400	159388775	4090	4090	4090	4090	0
484	20230615	124300	159388775	4090	4090	4090	4090	0
485	20230615	124200	159388775	4090	4090	4090	4090	200
486	20230615	124100	158570775	4090	4090	4090	4090	334
487	20230615	124000	157204715	4095	4095	4095	4095	0
488	20230615	123900	157204715	4095	4095	4095	4095	0
489	20230615	123800	157204715	4095	4095	4095	4095	0
490	20230615	123700	157204715	4095	4095	4095	4095	500
491	20230615	123600	155157215	4095	4095	4095	4095	0
492	20230615	123500	155157215	4095	4095	4095	4095	5
493	20230615	123400	155136740	4095	4095	4095	4095	20
494	20230615	123300	155054840	4095	4095	4095	4095	1
495	20230615	123200	155050745	4095	4095	4095	4095	0
496	20230615	123100	155050745	4095	4095	4095	4095	0
497	20230615	123000	155050745	4095	4095	4095	4095	0
498	20230615	122900	155050745	4095	4095	4095	4095	0
499	20230615	122800	155050745	4095	4095	4095	4095	0
500	20230615	122700	155050745	4095	4095	4095	4095	0
501	20230615	122600	155050745	4095	4095	4095	4095	0
502	20230615	122500	155050745	4095	4095	4095	4095	1
503	20230615	122400	155046650	4095	4095	4095	4095	0
504	20230615	122300	155046650	4095	4095	4095	4095	0
505	20230615	122200	155046650	4095	4095	4095	4095	10
506	20230615	122100	155005700	4085	4085	4085	4085	0
507	20230615	122000	155005700	4085	4085	4085	4085	89
508	20230615	121900	154642135	4090	4090	4090	4090	0
509	20230615	121800	154642135	4090	4090	4090	4090	175
510	20230615	121700	153926385	4090	4090	4090	4090	0
511	20230615	121600	153926385	4090	4090	4090	4090	0
512	20230615	121500	153926385	4090	4090	4090	4090	0
513	20230615	121400	153926385	4090	4090	4090	4090	0
514	20230615	121300	153926385	4090	4095	4095	4090	336
515	20230615	121200	152552140	4095	4095	4095	4095	0
516	20230615	121100	152552140	4095	4095	4095	4095	0
517	20230615	121000	152552140	4095	4095	4095	4095	0
518	20230615	120900	152552140	4095	4095	4095	4095	0
519	20230615	120800	152552140	4095	4095	4095	4095	3
520	20230615	120700	152539855	4095	4095	4095	4095	0
521	20230615	120600	152539855	4095	4095	4095	4095	1
522	20230615	120500	152535760	4080	4080	4080	4080	0
523	20230615	120400	152535760	4080	4080	4080	4080	0
524	20230615	120300	152535760	4080	4080	4080	4080	238
525	20230615	120200	151564720	4080	4080	4080	4080	10
526	20230615	120100	151523920	4080	4080	4080	4080	1
527	20230615	120000	151519840	4075	4075	4075	4075	0
528	20230615	115900	151519840	4075	4075	4075	4075	0
529	20230615	115800	151519840	4075	4080	4080	4075	484
530	20230615	115700	149546370	4075	4075	4075	4075	0
531	20230615	115600	149546370	4075	4075	4075	4075	0
532	20230615	115500	149546370	4075	4075	4075	4075	16
533	20230615	115400	149481170	4075	4075	4075	4075	0
534	20230615	115300	149481170	4075	4075	4075	4075	0
535	20230615	115200	149481170	4075	4075	4075	4075	154
536	20230615	115100	148853620	4080	4080	4080	4080	0
537	20230615	115000	148853620	4080	4080	4080	4080	60
538	20230615	114900	148608820	4080	4070	4080	4070	222
539	20230615	114800	147704300	4075	4080	4080	4075	300
540	20230615	114700	146480800	4080	4080	4080	4080	0
541	20230615	114600	146480800	4080	4080	4080	4080	38
542	20230615	114500	146325760	4075	4075	4075	4075	18
543	20230615	114400	146252410	4075	4075	4075	4075	100
544	20230615	114300	145844910	4075	4075	4075	4075	205
545	20230615	114200	145009535	4075	4070	4075	4070	123
546	20230615	114100	144508460	4070	4070	4070	4070	0
547	20230615	114000	144508460	4070	4070	4070	4070	0
548	20230615	113900	144508460	4070	4075	4075	4070	11
549	20230615	113800	144463675	4070	4075	4075	4065	1371
550	20230615	113700	138885400	4075	4080	4080	4075	310
551	20230615	113600	137622100	4080	4080	4080	4080	1
552	20230615	113500	137618020	4080	4080	4080	4080	20
553	20230615	113400	137536420	4080	4080	4080	4080	61
554	20230615	113300	137287540	4080	4090	4090	4080	2732
555	20230615	113200	126129495	4095	4095	4095	4090	941
556	20230615	113100	122276160	4095	4095	4095	4095	24
557	20230615	113000	122177880	4095	4095	4095	4095	3
558	20230615	112900	122165595	4095	4095	4095	4095	0
559	20230615	112800	122165595	4095	4095	4095	4095	394
560	20230615	112700	120552165	4095	4095	4095	4095	303
561	20230615	112600	119311380	4095	4095	4095	4095	28
562	20230615	112500	119196720	4095	4095	4095	4095	30
563	20230615	112400	119073870	4095	4100	4100	4095	568
564	20230615	112300	116747425	4100	4100	4100	4100	0
565	20230615	112200	116747425	4100	4105	4105	4100	36
566	20230615	112100	116599775	4095	4095	4095	4095	30
567	20230615	112000	116476925	4090	4090	4090	4090	100
568	20230615	111900	116067925	4095	4105	4105	4095	232
569	20230615	111800	115117585	4095	4095	4095	4095	0
570	20230615	111700	115117585	4095	4095	4095	4095	0
571	20230615	111600	115117585	4095	4105	4105	4095	1338
572	20230615	111500	109638265	4105	4095	4105	4095	1975
573	20230615	111400	101547810	4095	4095	4095	4095	0
574	20230615	111300	101547810	4095	4095	4095	4095	228
575	20230615	111200	100614150	4100	4100	4100	4100	0
576	20230615	111100	100614150	4100	4105	4105	4100	2765
577	20230615	111000	89277420	4105	4105	4105	4105	10
578	20230615	110900	89236370	4110	4105	4110	4105	60
579	20230615	110800	88989820	4110	4100	4110	4100	1213
580	20230615	110700	84016335	4105	4105	4105	4105	1
581	20230615	110600	84012230	4105	4105	4105	4105	247
582	20230615	110500	82998295	4105	4105	4105	4105	0
583	20230615	110400	82998295	4105	4105	4110	4105	45
584	20230615	110300	82813545	4105	4105	4105	4105	10
585	20230615	110200	82772495	4105	4105	4105	4105	10
586	20230615	110100	82731445	4105	4105	4105	4105	488
587	20230615	110000	80728205	4110	4110	4110	4110	0
588	20230615	105900	80728205	4110	4110	4110	4110	15
589	20230615	105800	80666555	4110	4105	4110	4105	233
590	20230615	105700	79710065	4105	4105	4105	4105	349
591	20230615	105600	78277420	4105	4105	4105	4105	500
592	20230615	105500	76224920	4105	4110	4110	4105	1000
593	20230615	105400	72118920	4110	4110	4110	4110	1641
594	20230615	105300	65374410	4115	4115	4115	4115	1
595	20230615	105200	65370295	4115	4115	4115	4115	0
596	20230615	105100	65370295	4115	4115	4115	4115	14
597	20230615	105000	65312685	4110	4110	4110	4110	0
598	20230615	104900	65312685	4110	4110	4110	4110	480
599	20230615	104800	63339885	4110	4110	4110	4110	0
600	20230615	104700	63339885	4110	4115	4115	4110	324
601	20230615	104600	62008125	4115	4115	4115	4115	15
602	20230615	104500	61946400	4115	4120	4120	4115	39
603	20230615	104400	61785860	4115	4115	4115	4115	0
604	20230615	104300	61785860	4115	4115	4115	4115	27
605	20230615	104200	61674755	4115	4115	4115	4115	400
606	20230615	104100	60028755	4120	4115	4120	4115	22
607	20230615	104000	59938215	4120	4120	4120	4120	0
608	20230615	103900	59938215	4120	4120	4120	4120	0
609	20230615	103800	59938215	4120	4120	4120	4120	0
610	20230615	103700	59938215	4120	4120	4120	4120	0
611	20230615	103600	59938215	4120	4120	4120	4120	410
612	20230615	103500	58249015	4120	4120	4120	4120	0
613	20230615	103400	58249015	4120	4120	4120	4120	0
614	20230615	103300	58249015	4120	4120	4120	4120	2001
615	20230615	103200	50004895	4120	4115	4120	4115	13
616	20230615	103100	49951375	4115	4115	4115	4115	0
617	20230615	103000	49951375	4115	4115	4115	4115	12
618	20230615	102900	49901995	4120	4115	4120	4115	28
619	20230615	102800	49786675	4120	4120	4120	4120	0
620	20230615	102700	49786675	4120	4115	4120	4115	336
621	20230615	102600	48404025	4120	4120	4120	4120	0
622	20230615	102500	48404025	4120	4115	4120	4115	402
623	20230615	102400	46749785	4120	4120	4120	4120	7
624	20230615	102300	46720945	4115	4120	4120	4115	532
625	20230615	102200	44531675	4120	4120	4120	4120	0
626	20230615	102100	44531675	4120	4120	4120	4120	12
627	20230615	102000	44482235	4120	4120	4120	4120	5
628	20230615	101900	44461635	4120	4120	4120	4120	1
629	20230615	101800	44457515	4120	4120	4120	4120	13
630	20230615	101700	44403955	4120	4115	4120	4115	51
631	20230615	101600	44194075	4120	4120	4120	4120	70
632	20230615	101500	43905675	4120	4130	4130	4120	2666
633	20230615	101400	32912900	4130	4140	4140	4130	272
634	20230615	101300	31789520	4135	4135	4135	4135	294
635	20230615	101200	30573830	4140	4135	4140	4135	9
636	20230615	101100	30536600	4135	4135	4135	4135	6
637	20230615	101000	30511790	4135	4135	4135	4135	20
638	20230615	100900	30429090	4135	4135	4135	4135	174
639	20230615	100800	29709600	4135	4135	4135	4135	5
640	20230615	100700	29688925	4130	4130	4130	4130	0
641	20230615	100600	29688925	4130	4130	4130	4130	0
642	20230615	100500	29688925	4130	4130	4130	4130	0
643	20230615	100400	29688925	4130	4130	4130	4130	0
644	20230615	100300	29688925	4130	4130	4130	4130	200
645	20230615	100200	28862925	4135	4135	4135	4135	24
646	20230615	100100	28763685	4135	4135	4135	4135	0
647	20230615	100000	28763685	4135	4135	4135	4135	0
648	20230615	095900	28763685	4135	4135	4135	4135	44
649	20230615	095800	28581745	4135	4135	4135	4135	7
650	20230615	095700	28552800	4135	4135	4135	4135	0
651	20230615	095600	28552800	4135	4135	4135	4135	0
652	20230615	095500	28552800	4135	4135	4135	4135	27
653	20230615	095400	28441155	4135	4135	4135	4135	0
654	20230615	095300	28441155	4135	4135	4135	4135	169
655	20230615	095200	27742340	4135	4135	4135	4135	2
656	20230615	095100	27734070	4135	4135	4135	4135	0
657	20230615	095000	27734070	4135	4135	4135	4135	1
658	20230615	094900	27729935	4135	4135	4135	4135	30
659	20230615	094800	27605885	4135	4135	4135	4135	0
660	20230615	094700	27605885	4135	4135	4135	4135	21
661	20230615	094600	27519050	4140	4140	4140	4140	0
662	20230615	094500	27519050	4140	4140	4140	4140	0
663	20230615	094400	27519050	4140	4140	4140	4140	0
664	20230615	094300	27519050	4140	4140	4140	4140	0
665	20230615	094200	27519050	4140	4140	4140	4140	1
666	20230615	094100	27514910	4140	4140	4140	4140	10
667	20230615	094000	27473510	4140	4135	4140	4135	26
668	20230615	093900	27365990	4140	4140	4140	4140	0
669	20230615	093800	27365990	4140	4135	4140	4135	402
670	20230615	093700	25703710	4140	4140	4140	4140	0
671	20230615	093600	25703710	4140	4140	4140	4140	0
672	20230615	093500	25703710	4140	4140	4140	4140	0
673	20230615	093400	25703710	4140	4140	4140	4140	3
674	20230615	093300	25691290	4140	4140	4140	4140	32
675	20230615	093200	25558810	4140	4135	4140	4135	627
676	20230615	093100	22966160	4135	4135	4135	4135	13
677	20230615	093000	22912405	4140	4140	4140	4140	0
678	20230615	092900	22912405	4140	4140	4140	4140	1
679	20230615	092800	22908265	4135	4140	4140	4135	114
680	20230615	092700	22436865	4140	4140	4140	4140	0
681	20230615	092600	22436865	4140	4140	4140	4135	212
682	20230615	092500	21560185	4140	4140	4140	4140	0
683	20230615	092400	21560185	4140	4140	4140	4140	1
684	20230615	092300	21556045	4140	4140	4140	4140	21
685	20230615	092200	21469105	4140	4145	4145	4140	11
686	20230615	092100	21423560	4150	4150	4150	4150	1
687	20230615	092000	21419410	4150	4150	4150	4150	0
688	20230615	091900	21419410	4150	4150	4150	4150	240
689	20230615	091800	20423410	4150	4145	4150	4140	759
690	20230615	091700	17280775	4150	4150	4150	4150	144
691	20230615	091600	16683175	4155	4155	4155	4155	0
692	20230615	091500	16683175	4155	4150	4155	4150	51
693	20230615	091400	16471520	4155	4155	4155	4155	0
694	20230615	091300	16471520	4155	4155	4155	4155	0
695	20230615	091200	16471520	4155	4155	4155	4155	30
696	20230615	091100	16346870	4155	4155	4155	4155	1
697	20230615	091000	16342715	4155	4150	4155	4150	65
698	20230615	090900	16072955	4155	4155	4155	4155	286
699	20230615	090800	14884625	4155	4155	4155	4155	1
700	20230615	090700	14880470	4155	4150	4155	4150	194
701	20230615	090600	14075360	4150	4150	4150	4150	93
702	20230615	090500	13689410	4140	4150	4150	4140	504
703	20230615	090400	11602810	4150	4150	4150	4150	5
704	20230615	090300	11582060	4150	4150	4150	4150	2
705	20230615	090200	11573760	4145	4140	4150	4140	282
706	20230615	090100	10405755	4140	4130	4140	4130	1002
707	20230615	090000	6267475	4135	4125	4135	4125	1440