KissMeData/008370/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201200	105509390	4470	4470	4470	4470	168
3	20230602	201100	105509390	4470	4470	4470	4470	0
4	20230602	201000	105509390	4470	4470	4470	4470	0
5	20230602	200900	105509390	4470	4470	4470	4470	0
6	20230602	200800	105509390	4470	4470	4470	4470	0
7	20230602	200700	105509390	4470	4470	4470	4470	0
8	20230602	200600	105509390	4470	4470	4470	4470	0
9	20230602	200500	105509390	4470	4470	4470	4470	0
10	20230602	200400	105509390	4470	4470	4470	4470	0
11	20230602	200300	105509390	4470	4470	4470	4470	0
12	20230602	200200	105509390	4470	4470	4470	4470	0
13	20230602	200100	105509390	4470	4470	4470	4470	0
14	20230602	200000	105509390	4470	4470	4470	4470	0
15	20230602	195900	105509390	4470	4470	4470	4470	0
16	20230602	195800	105509390	4470	4470	4470	4470	0
17	20230602	195700	105509390	4470	4470	4470	4470	0
18	20230602	195600	105509390	4470	4470	4470	4470	0
19	20230602	195500	105509390	4470	4470	4470	4470	0
20	20230602	195400	105509390	4470	4470	4470	4470	0
21	20230602	195300	105509390	4470	4470	4470	4470	0
22	20230602	195200	105509390	4470	4470	4470	4470	0
23	20230602	195100	105509390	4470	4470	4470	4470	0
24	20230602	195000	105509390	4470	4470	4470	4470	0
25	20230602	194900	105509390	4470	4470	4470	4470	0
26	20230602	194800	105509390	4470	4470	4470	4470	0
27	20230602	194700	105509390	4470	4470	4470	4470	0
28	20230602	194600	105509390	4470	4470	4470	4470	0
29	20230602	194500	105509390	4470	4470	4470	4470	0
30	20230602	194400	105509390	4470	4470	4470	4470	0
31	20230602	194300	105509390	4470	4470	4470	4470	0
32	20230602	194200	105509390	4470	4470	4470	4470	168
33	20230602	194100	105509390	4470	4470	4470	4470	0
34	20230602	194000	105509390	4470	4470	4470	4470	0
35	20230602	193900	105509390	4470	4470	4470	4470	0
36	20230602	193800	105509390	4470	4470	4470	4470	0
37	20230602	193700	105509390	4470	4470	4470	4470	0
38	20230602	193600	105509390	4470	4470	4470	4470	0
39	20230602	193500	105509390	4470	4470	4470	4470	0
40	20230602	193400	105509390	4470	4470	4470	4470	0
41	20230602	193300	105509390	4470	4470	4470	4470	0
42	20230602	193200	105509390	4470	4470	4470	4470	0
43	20230602	193100	105509390	4470	4470	4470	4470	0
44	20230602	193000	105509390	4470	4470	4470	4470	0
45	20230602	192900	105509390	4470	4470	4470	4470	0
46	20230602	192800	105509390	4470	4470	4470	4470	0
47	20230602	192700	105509390	4470	4470	4470	4470	0
48	20230602	192600	105509390	4470	4470	4470	4470	0
49	20230602	192500	105509390	4470	4470	4470	4470	0
50	20230602	192400	105509390	4470	4470	4470	4470	0
51	20230602	192300	105509390	4470	4470	4470	4470	0
52	20230602	192200	105509390	4470	4470	4470	4470	0
53	20230602	192100	105509390	4470	4470	4470	4470	0
54	20230602	192000	105509390	4470	4470	4470	4470	0
55	20230602	191900	105509390	4470	4470	4470	4470	0
56	20230602	191800	105509390	4470	4470	4470	4470	0
57	20230602	191700	105509390	4470	4470	4470	4470	0
58	20230602	191600	105509390	4470	4470	4470	4470	0
59	20230602	191500	105509390	4470	4470	4470	4470	0
60	20230602	191400	105509390	4470	4470	4470	4470	0
61	20230602	191300	105509390	4470	4470	4470	4470	0
62	20230602	191200	105509390	4470	4470	4470	4470	168
63	20230602	191100	105509390	4470	4470	4470	4470	0
64	20230602	191000	105509390	4470	4470	4470	4470	0
65	20230602	190900	105509390	4470	4470	4470	4470	0
66	20230602	190800	105509390	4470	4470	4470	4470	0
67	20230602	190700	105509390	4470	4470	4470	4470	0
68	20230602	190600	105509390	4470	4470	4470	4470	0
69	20230602	190500	105509390	4470	4470	4470	4470	0
70	20230602	190400	105509390	4470	4470	4470	4470	0
71	20230602	190300	105509390	4470	4470	4470	4470	0
72	20230602	190200	105509390	4470	4470	4470	4470	0
73	20230602	190100	105509390	4470	4470	4470	4470	0
74	20230602	190000	105509390	4470	4470	4470	4470	0
75	20230602	185900	105509390	4470	4470	4470	4470	0
76	20230602	185800	105509390	4470	4470	4470	4470	0
77	20230602	185700	105509390	4470	4470	4470	4470	0
78	20230602	185600	105509390	4470	4470	4470	4470	0
79	20230602	185500	105509390	4470	4470	4470	4470	0
80	20230602	185400	105509390	4470	4470	4470	4470	0
81	20230602	185300	105509390	4470	4470	4470	4470	0
82	20230602	185200	105509390	4470	4470	4470	4470	0
83	20230602	185100	105509390	4470	4470	4470	4470	0
84	20230602	185000	105509390	4470	4470	4470	4470	0
85	20230602	184900	105509390	4470	4470	4470	4470	0
86	20230602	184800	105509390	4470	4470	4470	4470	0
87	20230602	184700	105509390	4470	4470	4470	4470	0
88	20230602	184600	105509390	4470	4470	4470	4470	0
89	20230602	184500	105509390	4470	4470	4470	4470	0
90	20230602	184400	105509390	4470	4470	4470	4470	0
91	20230602	184300	105509390	4470	4470	4470	4470	0
92	20230602	184200	105509390	4470	4470	4470	4470	168
93	20230602	184100	105509390	4470	4470	4470	4470	0
94	20230602	184000	105509390	4470	4470	4470	4470	0
95	20230602	183900	105509390	4470	4470	4470	4470	0
96	20230602	183800	105509390	4470	4470	4470	4470	0
97	20230602	183700	105509390	4470	4470	4470	4470	0
98	20230602	183600	105509390	4470	4470	4470	4470	0
99	20230602	183500	105509390	4470	4470	4470	4470	0
100	20230602	183400	105509390	4470	4470	4470	4470	0
101	20230602	183300	105509390	4470	4470	4470	4470	0
102	20230602	183200	105509390	4470	4470	4470	4470	0
103	20230602	183100	105509390	4470	4470	4470	4470	0
104	20230602	183000	105509390	4470	4470	4470	4470	0
105	20230602	182900	105509390	4470	4470	4470	4470	0
106	20230602	182800	105509390	4470	4470	4470	4470	0
107	20230602	182700	105509390	4470	4470	4470	4470	0
108	20230602	182600	105509390	4470	4470	4470	4470	0
109	20230602	182500	105509390	4470	4470	4470	4470	0
110	20230602	182400	105509390	4470	4470	4470	4470	0
111	20230602	182300	105509390	4470	4470	4470	4470	0
112	20230602	182200	105509390	4470	4470	4470	4470	0
113	20230602	182100	105509390	4470	4470	4470	4470	0
114	20230602	182000	105509390	4470	4470	4470	4470	0
115	20230602	181900	105509390	4470	4470	4470	4470	0
116	20230602	181800	105509390	4470	4470	4470	4470	0
117	20230602	181700	105509390	4470	4470	4470	4470	0
118	20230602	181600	105509390	4470	4470	4470	4470	0
119	20230602	181500	105509390	4470	4470	4470	4470	0
120	20230602	181400	105509390	4470	4470	4470	4470	0
121	20230602	181300	105509390	4470	4470	4470	4470	0
122	20230602	181200	105509390	4470	4470	4470	4470	168
123	20230602	181100	105509390	4470	4470	4470	4470	0
124	20230602	181000	105509390	4470	4470	4470	4470	0
125	20230602	180900	105509390	4470	4470	4470	4470	0
126	20230602	180800	105509390	4470	4470	4470	4470	0
127	20230602	180700	105509390	4470	4470	4470	4470	0
128	20230602	180600	105509390	4470	4470	4470	4470	0
129	20230602	180500	105509390	4470	4470	4470	4470	0
130	20230602	180400	105509390	4470	4470	4470	4470	0
131	20230602	180300	105509390	4470	4470	4470	4470	0
132	20230602	180200	105509390	4470	4470	4470	4470	0
133	20230602	180100	105509390	4470	4470	4470	4470	0
134	20230602	180000	105509390	4470	4470	4470	4470	0
135	20230602	175900	105509390	4470	4470	4470	4470	0
136	20230602	175800	105509390	4470	4470	4470	4470	0
137	20230602	175700	105509390	4470	4470	4470	4470	0
138	20230602	175600	105509390	4470	4470	4470	4470	0
139	20230602	175500	105509390	4470	4470	4470	4470	0
140	20230602	175400	105509390	4470	4470	4470	4470	0
141	20230602	175300	105509390	4470	4470	4470	4470	0
142	20230602	175200	105509390	4470	4470	4470	4470	0
143	20230602	175100	105509390	4470	4470	4470	4470	0
144	20230602	175000	105509390	4470	4470	4470	4470	0
145	20230602	174900	105509390	4470	4470	4470	4470	0
146	20230602	174800	105509390	4470	4470	4470	4470	0
147	20230602	174700	105509390	4470	4470	4470	4470	0
148	20230602	174600	105509390	4470	4470	4470	4470	0
149	20230602	174500	105509390	4470	4470	4470	4470	0
150	20230602	174400	105509390	4470	4470	4470	4470	0
151	20230602	174300	105509390	4470	4470	4470	4470	0
152	20230602	174200	105509390	4470	4470	4470	4470	168
153	20230602	174100	105509390	4470	4470	4470	4470	0
154	20230602	174000	105509390	4470	4470	4470	4470	0
155	20230602	173900	105509390	4470	4470	4470	4470	0
156	20230602	173800	105509390	4470	4470	4470	4470	0
157	20230602	173700	105509390	4470	4470	4470	4470	0
158	20230602	173600	105509390	4470	4470	4470	4470	0
159	20230602	173500	105509390	4470	4470	4470	4470	0
160	20230602	173400	105509390	4470	4470	4470	4470	0
161	20230602	173300	105509390	4470	4470	4470	4470	0
162	20230602	173200	105509390	4470	4470	4470	4470	0
163	20230602	173100	105509390	4470	4470	4470	4470	0
164	20230602	173000	105509390	4470	4470	4470	4470	0
165	20230602	172900	105509390	4470	4470	4470	4470	0
166	20230602	172800	105509390	4470	4470	4470	4470	0
167	20230602	172700	105509390	4470	4470	4470	4470	0
168	20230602	172600	105509390	4470	4470	4470	4470	0
169	20230602	172500	105509390	4470	4470	4470	4470	0
170	20230602	172400	105509390	4470	4470	4470	4470	0
171	20230602	172300	105509390	4470	4470	4470	4470	0
172	20230602	172200	105509390	4470	4470	4470	4470	0
173	20230602	172100	105509390	4470	4470	4470	4470	0
174	20230602	172000	105509390	4470	4470	4470	4470	0
175	20230602	171900	105509390	4470	4470	4470	4470	0
176	20230602	171800	105509390	4470	4470	4470	4470	0
177	20230602	171700	105509390	4470	4470	4470	4470	0
178	20230602	171600	105509390	4470	4470	4470	4470	0
179	20230602	171500	105509390	4470	4470	4470	4470	0
180	20230602	171400	105509390	4470	4470	4470	4470	0
181	20230602	171300	105509390	4470	4470	4470	4470	0
182	20230602	171200	105509390	4470	4470	4470	4470	168
183	20230602	171100	105509390	4470	4470	4470	4470	0
184	20230602	171000	105509390	4470	4470	4470	4470	0
185	20230602	170900	105509390	4470	4470	4470	4470	0
186	20230602	170800	105509390	4470	4470	4470	4470	0
187	20230602	170700	105509390	4470	4470	4470	4470	0
188	20230602	170600	105509390	4470	4470	4470	4470	0
189	20230602	170500	105509390	4470	4470	4470	4470	0
190	20230602	170400	105509390	4470	4470	4470	4470	0
191	20230602	170300	105509390	4470	4470	4470	4470	0
192	20230602	170200	105509390	4470	4470	4470	4470	0
193	20230602	170100	105509390	4470	4470	4470	4470	0
194	20230602	170000	105509390	4470	4470	4470	4470	0
195	20230602	165900	105509390	4470	4470	4470	4470	0
196	20230602	165800	105509390	4470	4470	4470	4470	0
197	20230602	165700	105509390	4470	4470	4470	4470	0
198	20230602	165600	105509390	4470	4470	4470	4470	0
199	20230602	165500	105509390	4470	4470	4470	4470	0
200	20230602	165400	105509390	4470	4470	4470	4470	0
201	20230602	165300	105509390	4470	4470	4470	4470	0
202	20230602	165200	105509390	4470	4470	4470	4470	0
203	20230602	165100	105509390	4470	4470	4470	4470	0
204	20230602	165000	105509390	4470	4470	4470	4470	0
205	20230602	164900	105509390	4470	4470	4470	4470	0
206	20230602	164800	105509390	4470	4470	4470	4470	0
207	20230602	164700	105509390	4470	4470	4470	4470	0
208	20230602	164600	105509390	4470	4470	4470	4470	0
209	20230602	164500	105509390	4470	4470	4470	4470	0
210	20230602	164400	105509390	4470	4470	4470	4470	0
211	20230602	164300	105509390	4470	4470	4470	4470	0
212	20230602	164200	105509390	4470	4470	4470	4470	168
213	20230602	164100	105509390	4470	4470	4470	4470	0
214	20230602	164000	105509390	4470	4470	4470	4470	0
215	20230602	163900	105509390	4470	4470	4470	4470	0
216	20230602	163800	105509390	4470	4470	4470	4470	0
217	20230602	163700	105509390	4470	4470	4470	4470	0
218	20230602	163600	105509390	4470	4470	4470	4470	0
219	20230602	163500	105509390	4470	4470	4470	4470	0
220	20230602	163400	105509390	4470	4470	4470	4470	0
221	20230602	163300	105509390	4470	4470	4470	4470	0
222	20230602	163200	105509390	4470	4470	4470	4470	0
223	20230602	163100	105509390	4470	4470	4470	4470	0
224	20230602	163000	105509390	4470	4470	4470	4470	0
225	20230602	162900	105509390	4470	4470	4470	4470	0
226	20230602	162800	105509390	4470	4470	4470	4470	0
227	20230602	162700	105509390	4470	4470	4470	4470	0
228	20230602	162600	105509390	4470	4470	4470	4470	0
229	20230602	162500	105509390	4470	4470	4470	4470	0
230	20230602	162400	105509390	4470	4470	4470	4470	0
231	20230602	162300	105509390	4470	4470	4470	4470	0
232	20230602	162200	105509390	4470	4470	4470	4470	0
233	20230602	162100	105509390	4470	4470	4470	4470	0
234	20230602	162000	105509390	4470	4470	4470	4470	0
235	20230602	161900	105509390	4470	4470	4470	4470	0
236	20230602	161800	105509390	4470	4470	4470	4470	0
237	20230602	161700	105509390	4470	4470	4470	4470	0
238	20230602	161600	105509390	4470	4470	4470	4470	0
239	20230602	161500	105509390	4470	4470	4470	4470	0
240	20230602	161400	105509390	4470	4470	4470	4470	0
241	20230602	161300	105509390	4470	4470	4470	4470	0
242	20230602	161200	105509390	4470	4470	4470	4470	168
243	20230602	161100	105509390	4470	4470	4470	4470	0
244	20230602	161000	105509390	4470	4470	4470	4470	0
245	20230602	160900	105509390	4470	4470	4470	4470	0
246	20230602	160800	105509390	4470	4470	4470	4470	0
247	20230602	160700	105509390	4470	4470	4470	4470	0
248	20230602	160600	105509390	4470	4470	4470	4470	0
249	20230602	160500	105509390	4470	4470	4470	4470	0
250	20230602	160400	105509390	4470	4470	4470	4470	0
251	20230602	160300	105509390	4470	4470	4470	4470	0
252	20230602	160200	105509390	4470	4470	4470	4470	0
253	20230602	160100	105509390	4470	4470	4470	4470	0
254	20230602	160000	105509390	4470	4470	4470	4470	0
255	20230602	155900	105509390	4470	4470	4470	4470	0
256	20230602	155800	105509390	4470	4470	4470	4470	0
257	20230602	155700	105509390	4470	4470	4470	4470	0
258	20230602	155600	105509390	4470	4470	4470	4470	0
259	20230602	155500	105509390	4470	4470	4470	4470	0
260	20230602	155400	105509390	4470	4470	4470	4470	0
261	20230602	155300	105509390	4470	4470	4470	4470	0
262	20230602	155200	105509390	4470	4470	4470	4470	0
263	20230602	155100	105509390	4470	4470	4470	4470	0
264	20230602	155000	105509390	4470	4470	4470	4470	0
265	20230602	154900	105509390	4470	4470	4470	4470	0
266	20230602	154800	105509390	4470	4470	4470	4470	0
267	20230602	154700	105509390	4470	4470	4470	4470	0
268	20230602	154600	105509390	4470	4470	4470	4470	0
269	20230602	154500	105509390	4470	4470	4470	4470	0
270	20230602	154400	105509390	4470	4470	4470	4470	0
271	20230602	154300	105509390	4470	4470	4470	4470	0
272	20230602	154200	105509390	4470	4470	4470	4470	168
273	20230602	154100	105509390	4470	4470	4470	4470	0
274	20230602	154000	105509390	4470	4470	4470	4470	0
275	20230602	153900	105509390	4470	4470	4470	4470	0
276	20230602	153800	105509390	4470	4470	4470	4470	0
277	20230602	153700	105509390	4470	4470	4470	4470	0
278	20230602	153600	105509390	4470	4470	4470	4470	0
279	20230602	153500	105509390	4470	4470	4470	4470	0
280	20230602	153400	105509390	4470	4470	4470	4470	0
281	20230602	153300	105509390	4470	4470	4470	4470	0
282	20230602	153200	105509390	4470	4470	4470	4470	0
283	20230602	153100	105509390	4470	4470	4470	4470	0
284	20230602	153000	105509390	4470	4470	4470	4470	168
285	20230602	152900	104758430	4470	4470	4470	4470	0
286	20230602	152800	104758430	4470	4470	4470	4470	0
287	20230602	152700	104758430	4470	4470	4470	4470	0
288	20230602	152600	104758430	4470	4470	4470	4470	0
289	20230602	152500	104758430	4470	4470	4470	4470	0
290	20230602	152400	104758430	4470	4470	4470	4470	0
291	20230602	152300	104758430	4470	4470	4470	4470	0
292	20230602	152200	104758430	4470	4470	4470	4470	0
293	20230602	152100	104758430	4470	4470	4470	4470	0
294	20230602	152000	104758430	4470	4470	4470	4470	0
295	20230602	151900	104758430	4470	4470	4470	4470	0
296	20230602	151800	104758430	4470	4470	4470	4470	1
297	20230602	151700	104753960	4440	4440	4440	4440	0
298	20230602	151600	104753960	4440	4440	4440	4440	0
299	20230602	151500	104753960	4440	4440	4440	4440	550
300	20230602	151400	102311960	4470	4470	4470	4470	1
301	20230602	151300	102307490	4440	4440	4440	4440	0
302	20230602	151200	102307490	4440	4460	4460	4440	1000
303	20230602	151100	97860875	4450	4450	4450	4450	0
304	20230602	151000	97860875	4450	4450	4450	4450	0
305	20230602	150900	97860875	4450	4450	4450	4450	78
306	20230602	150800	97513775	4460	4465	4465	4460	15
307	20230602	150700	97446870	4470	4470	4470	4470	0
308	20230602	150600	97446870	4470	4470	4470	4470	0
309	20230602	150500	97446870	4470	4470	4470	4470	0
310	20230602	150400	97446870	4470	4470	4470	4470	0
311	20230602	150300	97446870	4470	4470	4470	4470	0
312	20230602	150200	97446870	4470	4470	4470	4470	0
313	20230602	150100	97446870	4470	4470	4470	4470	0
314	20230602	150000	97446870	4470	4470	4470	4470	0
315	20230602	145900	97446870	4470	4470	4470	4470	0
316	20230602	145800	97446870	4470	4470	4470	4470	0
317	20230602	145700	97446870	4470	4470	4470	4470	0
318	20230602	145600	97446870	4470	4470	4470	4470	6
319	20230602	145500	97420050	4470	4470	4470	4470	0
320	20230602	145400	97420050	4470	4470	4470	4470	12
321	20230602	145300	97366410	4470	4470	4470	4470	0
322	20230602	145200	97366410	4470	4470	4470	4470	0
323	20230602	145100	97366410	4470	4470	4470	4470	0
324	20230602	145000	97366410	4470	4470	4470	4470	0
325	20230602	144900	97366410	4470	4470	4470	4470	0
326	20230602	144800	97366410	4470	4470	4470	4470	0
327	20230602	144700	97366410	4470	4470	4470	4470	0
328	20230602	144600	97366410	4470	4470	4470	4470	0
329	20230602	144500	97366410	4470	4470	4470	4470	0
330	20230602	144400	97366410	4470	4470	4470	4470	2
331	20230602	144300	97357470	4460	4460	4460	4460	0
332	20230602	144200	97357470	4460	4460	4460	4460	0
333	20230602	144100	97357470	4460	4460	4460	4460	0
334	20230602	144000	97357470	4460	4465	4465	4460	34
335	20230602	143900	97205825	4470	4470	4470	4470	0
336	20230602	143800	97205825	4470	4470	4470	4470	0
337	20230602	143700	97205825	4470	4470	4470	4470	0
338	20230602	143600	97205825	4470	4470	4470	4470	6
339	20230602	143500	97179005	4470	4470	4470	4470	0
340	20230602	143400	97179005	4470	4470	4470	4470	0
341	20230602	143300	97179005	4470	4470	4470	4470	0
342	20230602	143200	97179005	4470	4470	4470	4470	0
343	20230602	143100	97179005	4470	4470	4470	4470	6
344	20230602	143000	97152185	4470	4470	4470	4470	0
345	20230602	142900	97152185	4470	4470	4470	4470	44
346	20230602	142800	96955505	4470	4470	4470	4470	0
347	20230602	142700	96955505	4470	4470	4470	4470	0
348	20230602	142600	96955505	4470	4470	4470	4470	6
349	20230602	142500	96928685	4470	4470	4470	4470	0
350	20230602	142400	96928685	4470	4470	4470	4470	0
351	20230602	142300	96928685	4470	4475	4475	4465	123
352	20230602	142200	96378875	4480	4480	4480	4480	1
353	20230602	142100	96374395	4475	4480	4480	4475	52
354	20230602	142000	96141445	4480	4480	4480	4480	0
355	20230602	141900	96141445	4480	4480	4480	4480	7
356	20230602	141800	96110085	4475	4475	4475	4475	4
357	20230602	141700	96092185	4480	4480	4480	4480	0
358	20230602	141600	96092185	4480	4480	4480	4480	0
359	20230602	141500	96092185	4480	4480	4480	4480	0
360	20230602	141400	96092185	4480	4480	4480	4480	0
361	20230602	141300	96092185	4480	4480	4480	4480	0
362	20230602	141200	96092185	4480	4480	4480	4480	0
363	20230602	141100	96092185	4480	4480	4480	4480	7
364	20230602	141000	96060825	4480	4480	4480	4480	0
365	20230602	140900	96060825	4480	4480	4480	4480	0
366	20230602	140800	96060825	4480	4480	4480	4480	0
367	20230602	140700	96060825	4480	4480	4480	4480	0
368	20230602	140600	96060825	4480	4480	4480	4480	0
369	20230602	140500	96060825	4480	4480	4480	4480	0
370	20230602	140400	96060825	4480	4480	4480	4480	0
371	20230602	140300	96060825	4480	4480	4480	4480	0
372	20230602	140200	96060825	4480	4480	4480	4480	1
373	20230602	140100	96056345	4460	4460	4460	4460	0
374	20230602	140000	96056345	4460	4460	4460	4460	0
375	20230602	135900	96056345	4460	4460	4460	4460	0
376	20230602	135800	96056345	4460	4460	4460	4460	0
377	20230602	135700	96056345	4460	4460	4460	4460	0
378	20230602	135600	96056345	4460	4460	4460	4460	0
379	20230602	135500	96056345	4460	4460	4460	4460	0
380	20230602	135400	96056345	4460	4460	4460	4460	26
381	20230602	135300	95940385	4455	4455	4455	4455	0
382	20230602	135200	95940385	4455	4455	4455	4455	0
383	20230602	135100	95940385	4455	4455	4455	4455	0
384	20230602	135000	95940385	4455	4455	4455	4455	0
385	20230602	134900	95940385	4455	4455	4455	4455	0
386	20230602	134800	95940385	4455	4455	4455	4455	0
387	20230602	134700	95940385	4455	4455	4455	4455	0
388	20230602	134600	95940385	4455	4475	4475	4455	2360
389	20230602	134500	85423475	4485	4470	4485	4470	48
390	20230602	134400	85208270	4470	4480	4480	4470	19
391	20230602	134300	85123250	4485	4485	4485	4485	43
392	20230602	134200	84930395	4485	4485	4485	4485	0
393	20230602	134100	84930395	4485	4485	4485	4485	0
394	20230602	134000	84930395	4485	4485	4485	4485	43
395	20230602	133900	84737540	4480	4480	4480	4480	0
396	20230602	133800	84737540	4480	4480	4480	4480	310
397	20230602	133700	83348740	4480	4480	4480	4480	0
398	20230602	133600	83348740	4480	4480	4480	4480	43
399	20230602	133500	83156100	4475	4475	4475	4475	0
400	20230602	133400	83156100	4475	4480	4480	4475	143
401	20230602	133300	82515960	4480	4480	4480	4480	12
402	20230602	133200	82462200	4480	4480	4480	4480	43
403	20230602	133100	82269560	4475	4475	4475	4475	20
404	20230602	133000	82180060	4480	4480	4480	4480	0
405	20230602	132900	82180060	4480	4480	4480	4480	43
406	20230602	132800	81987420	4480	4480	4480	4480	206
407	20230602	132700	81064540	4485	4485	4485	4485	43
408	20230602	132600	80871685	4480	4480	4480	4480	50
409	20230602	132500	80647685	4485	4485	4485	4485	43
410	20230602	132400	80454830	4485	4485	4485	4485	0
411	20230602	132300	80454830	4485	4480	4485	4480	91
412	20230602	132200	80046935	4485	4485	4485	4485	0
413	20230602	132100	80046935	4485	4485	4485	4485	49
414	20230602	132000	79827170	4485	4485	4485	4485	0
415	20230602	131900	79827170	4485	4485	4485	4485	0
416	20230602	131800	79827170	4485	4485	4485	4485	109
417	20230602	131700	79338305	4485	4485	4485	4485	0
418	20230602	131600	79338305	4485	4485	4485	4485	50
419	20230602	131500	79114055	4485	4485	4485	4485	0
420	20230602	131400	79114055	4485	4485	4485	4485	62
421	20230602	131300	78835985	4485	4485	4485	4485	0
422	20230602	131200	78835985	4485	4485	4485	4485	43
423	20230602	131100	78643130	4480	4485	4485	4480	10
424	20230602	131000	78598295	4485	4485	4485	4485	43
425	20230602	130900	78405440	4485	4485	4485	4485	0
426	20230602	130800	78405440	4485	4485	4485	4485	27
427	20230602	130700	78284345	4485	4485	4485	4485	43
428	20230602	130600	78091490	4485	4485	4485	4485	50
429	20230602	130500	77867240	4485	4485	4485	4485	43
430	20230602	130400	77674385	4485	4485	4485	4485	0
431	20230602	130300	77674385	4485	4485	4485	4485	43
432	20230602	130200	77481530	4485	4485	4485	4485	0
433	20230602	130100	77481530	4485	4485	4485	4485	43
434	20230602	130000	77288675	4485	4485	4485	4485	0
435	20230602	125900	77288675	4485	4485	4485	4485	43
436	20230602	125800	77095820	4485	4485	4485	4485	6
437	20230602	125700	77068910	4485	4485	4485	4485	43
438	20230602	125600	76876055	4485	4485	4485	4485	0
439	20230602	125500	76876055	4485	4485	4485	4485	0
440	20230602	125400	76876055	4485	4485	4485	4485	43
441	20230602	125300	76683200	4485	4485	4485	4485	0
442	20230602	125200	76683200	4485	4485	4485	4485	43
443	20230602	125100	76490345	4485	4485	4485	4485	6
444	20230602	125000	76463435	4485	4485	4485	4485	43
445	20230602	124900	76270580	4485	4485	4485	4485	0
446	20230602	124800	76270580	4485	4485	4485	4485	43
447	20230602	124700	76077725	4485	4485	4485	4485	0
448	20230602	124600	76077725	4485	4485	4485	4485	43
449	20230602	124500	75884870	4485	4485	4485	4485	0
450	20230602	124400	75884870	4485	4485	4485	4485	0
451	20230602	124300	75884870	4485	4480	4485	4480	74
452	20230602	124200	75553135	4480	4480	4480	4480	0
453	20230602	124100	75553135	4480	4480	4480	4480	49
454	20230602	124000	75333615	4480	4480	4480	4480	25
455	20230602	123900	75221615	4480	4480	4480	4480	43
456	20230602	123800	75028975	4480	4480	4480	4480	0
457	20230602	123700	75028975	4480	4485	4485	4480	55
458	20230602	123600	74782360	4485	4485	4485	4485	0
459	20230602	123500	74782360	4485	4480	4485	4480	82
460	20230602	123400	74414785	4480	4480	4480	4480	9
461	20230602	123300	74374465	4480	4480	4480	4480	224
462	20230602	123200	73370945	4480	4480	4480	4480	43
463	20230602	123100	73178305	4480	4470	4480	4470	46
464	20230602	123000	72972675	4480	4480	4480	4480	43
465	20230602	122900	72780035	4480	4480	4480	4480	0
466	20230602	122800	72780035	4480	4480	4480	4480	43
467	20230602	122700	72587395	4475	4475	4475	4475	41
468	20230602	122600	72403920	4475	4480	4480	4475	58
469	20230602	122500	72144125	4480	4480	4480	4480	0
470	20230602	122400	72144125	4480	4480	4480	4480	43
471	20230602	122300	71951485	4480	4480	4480	4480	6
472	20230602	122200	71924605	4480	4480	4480	4480	230
473	20230602	122100	70894205	4480	4480	4480	4480	44
474	20230602	122000	70697085	4470	4470	4470	4470	0
475	20230602	121900	70697085	4470	4480	4480	4470	49
476	20230602	121800	70477625	4475	4475	4475	4475	305
477	20230602	121700	69112750	4475	4475	4475	4475	43
478	20230602	121600	68920325	4470	4470	4470	4470	1424
479	20230602	121500	62555045	4470	4470	4470	4470	43
480	20230602	121400	62362835	4470	4470	4470	4470	0
481	20230602	121300	62362835	4470	4470	4470	4470	43
482	20230602	121200	62170625	4470	4470	4470	4470	0
483	20230602	121100	62170625	4470	4470	4470	4470	550
484	20230602	121000	59712125	4470	4470	4470	4470	906
485	20230602	120900	55662305	4470	4470	4470	4470	0
486	20230602	120800	55662305	4470	4470	4470	4470	43
487	20230602	120700	55470095	4470	4470	4470	4470	0
488	20230602	120600	55470095	4470	4470	4470	4470	43
489	20230602	120500	55277885	4470	4470	4470	4470	0
490	20230602	120400	55277885	4470	4465	4470	4465	93
491	20230602	120300	54862425	4465	4465	4465	4465	0
492	20230602	120200	54862425	4465	4465	4465	4465	112
493	20230602	120100	54362345	4465	4465	4465	4465	7
494	20230602	120000	54331090	4465	4465	4465	4465	43
495	20230602	115900	54139095	4465	4465	4465	4465	0
496	20230602	115800	54139095	4465	4465	4465	4465	0
497	20230602	115700	54139095	4465	4465	4465	4465	43
498	20230602	115600	53947100	4465	4465	4465	4465	6
499	20230602	115500	53920310	4465	4460	4465	4460	49
500	20230602	115400	53701555	4465	4465	4465	4465	0
501	20230602	115300	53701555	4465	4465	4465	4465	55
502	20230602	115200	53455980	4465	4465	4465	4465	0
503	20230602	115100	53455980	4465	4465	4465	4465	43
504	20230602	115000	53263985	4465	4465	4465	4465	0
505	20230602	114900	53263985	4465	4465	4465	4465	43
506	20230602	114800	53071990	4460	4460	4460	4460	0
507	20230602	114700	53071990	4460	4460	4460	4460	0
508	20230602	114600	53071990	4460	4460	4460	4460	24
509	20230602	114500	52964950	4465	4465	4465	4465	0
510	20230602	114400	52964950	4465	4465	4465	4465	43
511	20230602	114300	52772955	4465	4465	4465	4465	6
512	20230602	114200	52746165	4465	4465	4465	4465	44
513	20230602	114100	52549705	4465	4465	4465	4465	0
514	20230602	114000	52549705	4465	4465	4465	4465	43
515	20230602	113900	52357710	4465	4465	4465	4465	0
516	20230602	113800	52357710	4465	4465	4465	4465	43
517	20230602	113700	52165715	4465	4465	4465	4465	0
518	20230602	113600	52165715	4465	4465	4465	4465	0
519	20230602	113500	52165715	4465	4465	4465	4465	43
520	20230602	113400	51973720	4465	4465	4465	4465	0
521	20230602	113300	51973720	4465	4465	4465	4465	44
522	20230602	113200	51777260	4455	4455	4455	4455	19
523	20230602	113100	51692615	4460	4460	4460	4460	50
524	20230602	113000	51469615	4460	4460	4460	4460	0
525	20230602	112900	51469615	4460	4460	4460	4460	54
526	20230602	112800	51228775	4460	4460	4460	4460	229
527	20230602	112700	50207435	4460	4465	4465	4460	85
528	20230602	112600	49828115	4460	4465	4465	4460	56
529	20230602	112500	49578325	4465	4465	4465	4465	44
530	20230602	112400	49381865	4465	4465	4465	4465	0
531	20230602	112300	49381865	4465	4465	4465	4465	0
532	20230602	112200	49381865	4465	4465	4465	4465	74
533	20230602	112100	49051455	4465	4465	4465	4465	6
534	20230602	112000	49024665	4460	4460	4460	4460	28
535	20230602	111900	48899785	4460	4460	4460	4460	0
536	20230602	111800	48899785	4460	4460	4460	4460	58
537	20230602	111700	48641105	4460	4460	4460	4460	0
538	20230602	111600	48641105	4460	4460	4460	4460	44
539	20230602	111500	48444865	4455	4455	4455	4455	296
540	20230602	111400	47126185	4455	4455	4455	4455	44
541	20230602	111300	46930165	4450	4450	4450	4450	0
542	20230602	111200	46930165	4450	4450	4450	4450	0
543	20230602	111100	46930165	4450	4450	4450	4450	16
544	20230602	111000	46858965	4450	4450	4450	4450	0
545	20230602	110900	46858965	4450	4450	4450	4450	44
546	20230602	110800	46663165	4450	4450	4450	4450	0
547	20230602	110700	46663165	4450	4450	4450	4450	44
548	20230602	110600	46467365	4450	4450	4450	4450	10
549	20230602	110500	46422865	4450	4450	4450	4450	44
550	20230602	110400	46227065	4430	4430	4430	4430	0
551	20230602	110300	46227065	4430	4450	4450	4430	2044
552	20230602	110200	37171265	4450	4450	4450	4450	0
553	20230602	110100	37171265	4450	4450	4450	4450	0
554	20230602	110000	37171265	4450	4450	4450	4450	44
555	20230602	105900	36975465	4450	4450	4450	4450	0
556	20230602	105800	36975465	4450	4450	4450	4450	44
557	20230602	105700	36779665	4450	4450	4450	4450	0
558	20230602	105600	36779665	4450	4450	4450	4450	44
559	20230602	105500	36583865	4450	4450	4450	4450	0
560	20230602	105400	36583865	4450	4450	4450	4450	44
561	20230602	105300	36388065	4450	4450	4450	4450	0
562	20230602	105200	36388065	4450	4450	4450	4450	44
563	20230602	105100	36192265	4450	4450	4450	4450	6
564	20230602	105000	36165565	4450	4450	4450	4450	50
565	20230602	104900	35943065	4450	4450	4450	4450	44
566	20230602	104800	35747265	4450	4450	4450	4450	0
567	20230602	104700	35747265	4450	4450	4450	4450	44
568	20230602	104600	35551465	4450	4450	4450	4450	6
569	20230602	104500	35524765	4450	4450	4450	4450	44
570	20230602	104400	35328965	4450	4450	4450	4450	0
571	20230602	104300	35328965	4450	4450	4450	4450	44
572	20230602	104200	35133165	4450	4450	4450	4450	0
573	20230602	104100	35133165	4450	4450	4450	4450	44
574	20230602	104000	34937365	4450	4450	4450	4450	0
575	20230602	103900	34937365	4450	4450	4450	4450	0
576	20230602	103800	34937365	4450	4450	4450	4450	44
577	20230602	103700	34741565	4450	4450	4450	4450	0
578	20230602	103600	34741565	4450	4450	4450	4450	44
579	20230602	103500	34545765	4450	4450	4450	4450	0
580	20230602	103400	34545765	4450	4450	4450	4450	44
581	20230602	103300	34349965	4450	4450	4450	4450	0
582	20230602	103200	34349965	4450	4450	4450	4450	44
583	20230602	103100	34154165	4450	4450	4450	4450	0
584	20230602	103000	34154165	4450	4450	4450	4450	44
585	20230602	102900	33958365	4415	4415	4415	4415	0
586	20230602	102800	33958365	4415	4430	4430	4415	36
587	20230602	102700	33799275	4410	4410	4410	4410	0
588	20230602	102600	33799275	4410	4410	4410	4410	0
589	20230602	102500	33799275	4410	4410	4410	4410	0
590	20230602	102400	33799275	4410	4410	4410	4410	0
591	20230602	102300	33799275	4410	4410	4410	4410	0
592	20230602	102200	33799275	4410	4410	4410	4410	0
593	20230602	102100	33799275	4410	4410	4410	4410	0
594	20230602	102000	33799275	4410	4410	4410	4410	0
595	20230602	101900	33799275	4410	4410	4410	4410	0
596	20230602	101800	33799275	4410	4410	4410	4410	0
597	20230602	101700	33799275	4410	4410	4410	4410	0
598	20230602	101600	33799275	4410	4455	4455	4410	2040
599	20230602	101500	24763115	4455	4455	4455	4455	264
600	20230602	101400	23586995	4455	4455	4455	4455	0
601	20230602	101300	23586995	4455	4455	4455	4455	0
602	20230602	101200	23586995	4455	4455	4455	4455	0
603	20230602	101100	23586995	4455	4455	4455	4455	7
604	20230602	101000	23555810	4440	4440	4440	4440	0
605	20230602	100900	23555810	4440	4440	4440	4440	0
606	20230602	100800	23555810	4440	4440	4440	4440	0
607	20230602	100700	23555810	4440	4440	4440	4440	0
608	20230602	100600	23555810	4440	4440	4440	4440	0
609	20230602	100500	23555810	4440	4440	4440	4440	0
610	20230602	100400	23555810	4440	4440	4440	4440	0
611	20230602	100300	23555810	4440	4440	4440	4440	50
612	20230602	100200	23333810	4450	4450	4450	4450	0
613	20230602	100100	23333810	4450	4450	4450	4450	0
614	20230602	100000	23333810	4450	4450	4450	4450	0
615	20230602	095900	23333810	4450	4450	4450	4450	0
616	20230602	095800	23333810	4450	4450	4450	4450	0
617	20230602	095700	23333810	4450	4450	4450	4450	0
618	20230602	095600	23333810	4450	4450	4450	4450	0
619	20230602	095500	23333810	4450	4450	4450	4450	0
620	20230602	095400	23333810	4450	4450	4450	4450	9
621	20230602	095300	23293760	4450	4450	4450	4450	0
622	20230602	095200	23293760	4450	4450	4450	4450	0
623	20230602	095100	23293760	4450	4455	4455	4450	7
624	20230602	095000	23262580	4455	4455	4455	4455	0
625	20230602	094900	23262580	4455	4455	4455	4455	0
626	20230602	094800	23262580	4455	4455	4455	4455	6
627	20230602	094700	23235850	4455	4455	4455	4455	0
628	20230602	094600	23235850	4455	4455	4455	4455	0
629	20230602	094500	23235850	4455	4455	4455	4455	0
630	20230602	094400	23235850	4455	4455	4455	4455	0
631	20230602	094300	23235850	4455	4455	4455	4455	6
632	20230602	094200	23209120	4455	4455	4455	4455	0
633	20230602	094100	23209120	4455	4455	4455	4455	0
634	20230602	094000	23209120	4455	4455	4455	4455	0
635	20230602	093900	23209120	4455	4455	4455	4455	684
636	20230602	093800	20161900	4455	4455	4455	4455	0
637	20230602	093700	20161900	4455	4460	4460	4455	1000
638	20230602	093600	15706850	4465	4465	4465	4465	16
639	20230602	093500	15635410	4465	4465	4465	4465	250
640	20230602	093400	14519160	4465	4465	4465	4465	1
641	20230602	093300	14514695	4465	4465	4470	4465	924
642	20230602	093200	10389005	4465	4465	4465	4465	6
643	20230602	093100	10362215	4455	4450	4455	4450	1256
644	20230602	093000	4771460	4445	4445	4445	4445	0
645	20230602	092900	4771460	4445	4445	4445	4445	0
646	20230602	092800	4771460	4445	4445	4445	4445	303
647	20230602	092700	3424625	4445	4445	4445	4445	0
648	20230602	092600	3424625	4445	4445	4445	4445	6
649	20230602	092500	3397955	4440	4440	4440	4440	3
650	20230602	092400	3384635	4440	4440	4440	4440	0
651	20230602	092300	3384635	4440	4440	4440	4440	0
652	20230602	092200	3384635	4440	4440	4440	4440	1
653	20230602	092100	3380195	4415	4415	4415	4415	0
654	20230602	092000	3380195	4415	4415	4415	4415	0
655	20230602	091900	3380195	4415	4415	4415	4415	126
656	20230602	091800	2823905	4440	4440	4440	4440	0
657	20230602	091700	2823905	4440	4440	4440	4440	0
658	20230602	091600	2823905	4440	4440	4440	4440	0
659	20230602	091500	2823905	4440	4440	4440	4440	0
660	20230602	091400	2823905	4440	4440	4440	4440	0
661	20230602	091300	2823905	4440	4440	4440	4440	344
662	20230602	091200	1296545	4440	4440	4440	4440	0
663	20230602	091100	1296545	4440	4440	4440	4440	0
664	20230602	091000	1296545	4440	4440	4440	4440	51
665	20230602	090900	1070105	4445	4445	4445	4445	13
666	20230602	090800	1012320	4440	4440	4440	4440	0
667	20230602	090700	1012320	4440	4440	4440	4440	0
668	20230602	090600	1012320	4440	4440	4440	4440	0
669	20230602	090500	1012320	4440	4440	4440	4440	0
670	20230602	090400	1012320	4440	4440	4440	4440	0
671	20230602	090300	1012320	4440	4440	4440	4440	0
672	20230602	090200	1012320	4440	4440	4440	4440	125
673	20230602	090100	457320	4440	4440	4440	4440	0
674	20230602	090000	457320	4440	4440	4440	4440	103