KissMeData/352700/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183400	133302390	4405	4405	4405	4405	5571
3	20230607	183300	133302390	4405	4405	4405	4405	0
4	20230607	183200	133302390	4405	4405	4405	4405	0
5	20230607	183100	133302390	4405	4405	4405	4405	0
6	20230607	183000	133302390	4405	4405	4405	4405	0
7	20230607	182900	133302390	4405	4405	4405	4405	0
8	20230607	182800	133302390	4405	4405	4405	4405	0
9	20230607	182700	133302390	4405	4405	4405	4405	0
10	20230607	182600	133302390	4405	4405	4405	4405	0
11	20230607	182500	133302390	4405	4405	4405	4405	0
12	20230607	182400	133302390	4405	4405	4405	4405	0
13	20230607	182300	133302390	4405	4405	4405	4405	0
14	20230607	182200	133302390	4405	4405	4405	4405	0
15	20230607	182100	133302390	4405	4405	4405	4405	0
16	20230607	182000	133302390	4405	4405	4405	4405	0
17	20230607	181900	133302390	4405	4405	4405	4405	0
18	20230607	181800	133302390	4405	4405	4405	4405	0
19	20230607	181700	133302390	4405	4405	4405	4405	0
20	20230607	181600	133302390	4405	4405	4405	4405	0
21	20230607	181500	133302390	4405	4405	4405	4405	0
22	20230607	181400	133302390	4405	4405	4405	4405	0
23	20230607	181300	133302390	4405	4405	4405	4405	0
24	20230607	181200	133302390	4405	4405	4405	4405	0
25	20230607	181100	133302390	4405	4405	4405	4405	0
26	20230607	181000	133302390	4405	4405	4405	4405	0
27	20230607	180900	133302390	4405	4405	4405	4405	0
28	20230607	180800	133302390	4405	4405	4405	4405	0
29	20230607	180700	133302390	4405	4405	4405	4405	0
30	20230607	180600	133302390	4405	4405	4405	4405	0
31	20230607	180500	133302390	4405	4405	4405	4405	0
32	20230607	180400	133302390	4405	4405	4405	4405	5571
33	20230607	180300	133302390	4405	4405	4405	4405	0
34	20230607	180200	133302390	4405	4405	4405	4405	0
35	20230607	180100	133302390	4405	4405	4405	4405	0
36	20230607	180000	133302390	4405	4405	4405	4405	0
37	20230607	175900	133302390	4405	4405	4405	4405	0
38	20230607	175800	133302390	4405	4405	4405	4405	0
39	20230607	175700	133302390	4405	4405	4405	4405	0
40	20230607	175600	133302390	4405	4405	4405	4405	0
41	20230607	175500	133302390	4405	4405	4405	4405	0
42	20230607	175400	133302390	4405	4405	4405	4405	0
43	20230607	175300	133302390	4405	4405	4405	4405	0
44	20230607	175200	133302390	4405	4405	4405	4405	0
45	20230607	175100	133302390	4405	4405	4405	4405	0
46	20230607	175000	133302390	4405	4405	4405	4405	0
47	20230607	174900	133302390	4405	4405	4405	4405	0
48	20230607	174800	133302390	4405	4405	4405	4405	0
49	20230607	174700	133302390	4405	4405	4405	4405	0
50	20230607	174600	133302390	4405	4405	4405	4405	0
51	20230607	174500	133302390	4405	4405	4405	4405	0
52	20230607	174400	133302390	4405	4405	4405	4405	0
53	20230607	174300	133302390	4405	4405	4405	4405	0
54	20230607	174200	133302390	4405	4405	4405	4405	0
55	20230607	174100	133302390	4405	4405	4405	4405	0
56	20230607	174000	133302390	4405	4405	4405	4405	0
57	20230607	173900	133302390	4405	4405	4405	4405	0
58	20230607	173800	133302390	4405	4405	4405	4405	0
59	20230607	173700	133302390	4405	4405	4405	4405	0
60	20230607	173600	133302390	4405	4405	4405	4405	0
61	20230607	173500	133302390	4405	4405	4405	4405	0
62	20230607	173400	133302390	4405	4405	4405	4405	5571
63	20230607	173300	133302390	4405	4405	4405	4405	0
64	20230607	173200	133302390	4405	4405	4405	4405	0
65	20230607	173100	133302390	4405	4405	4405	4405	0
66	20230607	173000	133302390	4405	4405	4405	4405	0
67	20230607	172900	133302390	4405	4405	4405	4405	0
68	20230607	172800	133302390	4405	4405	4405	4405	0
69	20230607	172700	133302390	4405	4405	4405	4405	0
70	20230607	172600	133302390	4405	4405	4405	4405	0
71	20230607	172500	133302390	4405	4405	4405	4405	0
72	20230607	172400	133302390	4405	4405	4405	4405	0
73	20230607	172300	133302390	4405	4405	4405	4405	0
74	20230607	172200	133302390	4405	4405	4405	4405	0
75	20230607	172100	133302390	4405	4405	4405	4405	0
76	20230607	172000	133302390	4405	4405	4405	4405	0
77	20230607	171900	133302390	4405	4405	4405	4405	0
78	20230607	171800	133302390	4405	4405	4405	4405	0
79	20230607	171700	133302390	4405	4405	4405	4405	0
80	20230607	171600	133302390	4405	4405	4405	4405	0
81	20230607	171500	133302390	4405	4405	4405	4405	0
82	20230607	171400	133302390	4405	4405	4405	4405	0
83	20230607	171300	133302390	4405	4405	4405	4405	0
84	20230607	171200	133302390	4405	4405	4405	4405	0
85	20230607	171100	133302390	4405	4405	4405	4405	0
86	20230607	171000	133302390	4405	4405	4405	4405	0
87	20230607	170900	133302390	4405	4405	4405	4405	0
88	20230607	170800	133302390	4405	4405	4405	4405	0
89	20230607	170700	133302390	4405	4405	4405	4405	0
90	20230607	170600	133302390	4405	4405	4405	4405	0
91	20230607	170500	133302390	4405	4405	4405	4405	0
92	20230607	170400	133302390	4405	4405	4405	4405	5571
93	20230607	170300	133302390	4405	4405	4405	4405	0
94	20230607	170200	133302390	4405	4405	4405	4405	0
95	20230607	170100	133302390	4405	4405	4405	4405	0
96	20230607	170000	133302390	4405	4405	4405	4405	0
97	20230607	165900	133302390	4405	4405	4405	4405	0
98	20230607	165800	133302390	4405	4405	4405	4405	0
99	20230607	165700	133302390	4405	4405	4405	4405	0
100	20230607	165600	133302390	4405	4405	4405	4405	0
101	20230607	165500	133302390	4405	4405	4405	4405	0
102	20230607	165400	133302390	4405	4405	4405	4405	0
103	20230607	165300	133302390	4405	4405	4405	4405	0
104	20230607	165200	133302390	4405	4405	4405	4405	0
105	20230607	165100	133302390	4405	4405	4405	4405	0
106	20230607	165000	133302390	4405	4405	4405	4405	0
107	20230607	164900	133302390	4405	4405	4405	4405	0
108	20230607	164800	133302390	4405	4405	4405	4405	0
109	20230607	164700	133302390	4405	4405	4405	4405	0
110	20230607	164600	133302390	4405	4405	4405	4405	0
111	20230607	164500	133302390	4405	4405	4405	4405	0
112	20230607	164400	133302390	4405	4405	4405	4405	0
113	20230607	164300	133302390	4405	4405	4405	4405	0
114	20230607	164200	133302390	4405	4405	4405	4405	0
115	20230607	164100	133302390	4405	4405	4405	4405	0
116	20230607	164000	133302390	4405	4405	4405	4405	0
117	20230607	163900	133302390	4405	4405	4405	4405	0
118	20230607	163800	133302390	4405	4405	4405	4405	0
119	20230607	163700	133302390	4405	4405	4405	4405	0
120	20230607	163600	133302390	4405	4405	4405	4405	0
121	20230607	163500	133302390	4405	4405	4405	4405	0
122	20230607	163400	133302390	4405	4405	4405	4405	5571
123	20230607	163300	133302390	4405	4405	4405	4405	0
124	20230607	163200	133302390	4405	4405	4405	4405	0
125	20230607	163100	133302390	4405	4405	4405	4405	0
126	20230607	163000	133302390	4405	4405	4405	4405	0
127	20230607	162900	133302390	4405	4405	4405	4405	0
128	20230607	162800	133302390	4405	4405	4405	4405	0
129	20230607	162700	133302390	4405	4405	4405	4405	0
130	20230607	162600	133302390	4405	4405	4405	4405	0
131	20230607	162500	133302390	4405	4405	4405	4405	0
132	20230607	162400	133302390	4405	4405	4405	4405	0
133	20230607	162300	133302390	4405	4405	4405	4405	0
134	20230607	162200	133302390	4405	4405	4405	4405	0
135	20230607	162100	133302390	4405	4405	4405	4405	0
136	20230607	162000	133302390	4405	4405	4405	4405	0
137	20230607	161900	133302390	4405	4405	4405	4405	0
138	20230607	161800	133302390	4405	4405	4405	4405	0
139	20230607	161700	133302390	4405	4405	4405	4405	0
140	20230607	161600	133302390	4405	4405	4405	4405	0
141	20230607	161500	133302390	4405	4405	4405	4405	0
142	20230607	161400	133302390	4405	4405	4405	4405	0
143	20230607	161300	133302390	4405	4405	4405	4405	0
144	20230607	161200	133302390	4405	4405	4405	4405	0
145	20230607	161100	133302390	4405	4405	4405	4405	0
146	20230607	161000	133302390	4405	4405	4405	4405	0
147	20230607	160900	133302390	4405	4405	4405	4405	0
148	20230607	160800	133302390	4405	4405	4405	4405	0
149	20230607	160700	133302390	4405	4405	4405	4405	0
150	20230607	160600	133302390	4405	4405	4405	4405	0
151	20230607	160500	133302390	4405	4405	4405	4405	0
152	20230607	160400	133302390	4405	4405	4405	4405	5571
153	20230607	160300	133302390	4405	4405	4405	4405	0
154	20230607	160200	133302390	4405	4405	4405	4405	0
155	20230607	160100	133302390	4405	4405	4405	4405	0
156	20230607	160000	133302390	4405	4405	4405	4405	0
157	20230607	155900	133302390	4405	4405	4405	4405	0
158	20230607	155800	133302390	4405	4405	4405	4405	0
159	20230607	155700	133302390	4405	4405	4405	4405	0
160	20230607	155600	133302390	4405	4405	4405	4405	0
161	20230607	155500	133302390	4405	4405	4405	4405	0
162	20230607	155400	133302390	4405	4405	4405	4405	0
163	20230607	155300	133302390	4405	4405	4405	4405	0
164	20230607	155200	133302390	4405	4405	4405	4405	0
165	20230607	155100	133302390	4405	4405	4405	4405	0
166	20230607	155000	133302390	4405	4405	4405	4405	0
167	20230607	154900	133302390	4405	4405	4405	4405	0
168	20230607	154800	133302390	4405	4405	4405	4405	0
169	20230607	154700	133302390	4405	4405	4405	4405	0
170	20230607	154600	133302390	4405	4405	4405	4405	0
171	20230607	154500	133302390	4405	4405	4405	4405	0
172	20230607	154400	133302390	4405	4405	4405	4405	0
173	20230607	154300	133302390	4405	4405	4405	4405	0
174	20230607	154200	133302390	4405	4405	4405	4405	0
175	20230607	154100	133302390	4405	4405	4405	4405	0
176	20230607	154000	133302390	4405	4405	4405	4405	0
177	20230607	153900	133302390	4405	4405	4405	4405	0
178	20230607	153800	133302390	4405	4405	4405	4405	0
179	20230607	153700	133302390	4405	4405	4405	4405	0
180	20230607	153600	133302390	4405	4405	4405	4405	0
181	20230607	153500	133302390	4405	4405	4405	4405	0
182	20230607	153400	133302390	4405	4405	4405	4405	5571
183	20230607	153300	133302390	4405	4405	4405	4405	0
184	20230607	153200	133302390	4405	4405	4405	4405	0
185	20230607	153100	133302390	4405	4405	4405	4405	0
186	20230607	153000	133302390	4405	4405	4405	4405	5571
187	20230607	152900	108762135	4410	4410	4410	4410	0
188	20230607	152800	108762135	4410	4410	4410	4410	0
189	20230607	152700	108762135	4410	4410	4410	4410	0
190	20230607	152600	108762135	4410	4410	4410	4410	0
191	20230607	152500	108762135	4410	4410	4410	4410	0
192	20230607	152400	108762135	4410	4410	4410	4410	0
193	20230607	152300	108762135	4410	4410	4410	4410	0
194	20230607	152200	108762135	4410	4410	4410	4410	0
195	20230607	152100	108762135	4410	4410	4410	4410	0
196	20230607	152000	108762135	4410	4410	4410	4410	0
197	20230607	151900	108762135	4410	4410	4410	4410	0
198	20230607	151800	108762135	4410	4410	4410	4410	0
199	20230607	151700	108762135	4410	4410	4410	4410	0
200	20230607	151600	108762135	4410	4415	4415	4410	660
201	20230607	151500	105850440	4415	4415	4415	4415	0
202	20230607	151400	105850440	4415	4415	4415	4415	1000
203	20230607	151300	101435440	4415	4420	4420	4415	500
204	20230607	151200	99227435	4420	4420	4420	4420	0
205	20230607	151100	99227435	4420	4420	4420	4420	0
206	20230607	151000	99227435	4420	4420	4420	4420	0
207	20230607	150900	99227435	4420	4420	4420	4420	0
208	20230607	150800	99227435	4420	4420	4420	4420	0
209	20230607	150700	99227435	4420	4420	4420	4420	0
210	20230607	150600	99227435	4420	4420	4420	4420	0
211	20230607	150500	99227435	4420	4420	4420	4420	0
212	20230607	150400	99227435	4420	4420	4420	4420	0
213	20230607	150300	99227435	4420	4420	4420	4420	0
214	20230607	150200	99227435	4420	4420	4420	4420	0
215	20230607	150100	99227435	4420	4420	4420	4420	0
216	20230607	150000	99227435	4420	4420	4420	4420	311
217	20230607	145900	97852815	4420	4420	4420	4420	9
218	20230607	145800	97813035	4420	4420	4420	4420	0
219	20230607	145700	97813035	4420	4420	4420	4420	0
220	20230607	145600	97813035	4420	4420	4420	4420	0
221	20230607	145500	97813035	4420	4420	4420	4420	0
222	20230607	145400	97813035	4420	4420	4420	4420	176
223	20230607	145300	97035115	4420	4420	4420	4420	0
224	20230607	145200	97035115	4420	4425	4425	4420	415
225	20230607	145100	95200315	4430	4430	4430	4425	500
226	20230607	145000	92987365	4430	4430	4430	4430	2345
227	20230607	144900	82599015	4435	4435	4435	4435	0
228	20230607	144800	82599015	4435	4435	4435	4435	0
229	20230607	144700	82599015	4435	4435	4435	4435	0
230	20230607	144600	82599015	4435	4435	4435	4435	0
231	20230607	144500	82599015	4435	4435	4435	4435	30
232	20230607	144400	82465965	4435	4435	4435	4435	0
233	20230607	144300	82465965	4435	4435	4435	4435	0
234	20230607	144200	82465965	4435	4435	4435	4435	0
235	20230607	144100	82465965	4435	4435	4435	4435	7
236	20230607	144000	82434920	4435	4435	4435	4435	0
237	20230607	143900	82434920	4435	4435	4435	4435	5
238	20230607	143800	82412745	4435	4435	4435	4435	150
239	20230607	143700	81747495	4435	4435	4435	4435	39
240	20230607	143600	81574530	4430	4430	4430	4430	0
241	20230607	143500	81574530	4430	4430	4430	4430	0
242	20230607	143400	81574530	4430	4430	4430	4430	0
243	20230607	143300	81574530	4430	4430	4430	4430	0
244	20230607	143200	81574530	4430	4430	4430	4430	0
245	20230607	143100	81574530	4430	4430	4430	4430	0
246	20230607	143000	81574530	4430	4430	4430	4430	0
247	20230607	142900	81574530	4430	4430	4430	4430	0
248	20230607	142800	81574530	4430	4430	4430	4430	0
249	20230607	142700	81574530	4430	4435	4435	4430	17
250	20230607	142600	81499205	4435	4435	4435	4435	0
251	20230607	142500	81499205	4435	4435	4435	4435	0
252	20230607	142400	81499205	4435	4435	4435	4435	0
253	20230607	142300	81499205	4435	4435	4435	4435	0
254	20230607	142200	81499205	4435	4435	4435	4435	4
255	20230607	142100	81481465	4435	4435	4435	4435	0
256	20230607	142000	81481465	4435	4435	4435	4435	0
257	20230607	141900	81481465	4435	4435	4435	4435	1
258	20230607	141800	81477030	4425	4425	4425	4425	0
259	20230607	141700	81477030	4425	4425	4425	4425	0
260	20230607	141600	81477030	4425	4425	4425	4425	0
261	20230607	141500	81477030	4425	4425	4425	4425	0
262	20230607	141400	81477030	4425	4425	4425	4425	0
263	20230607	141300	81477030	4425	4425	4425	4425	0
264	20230607	141200	81477030	4425	4425	4425	4425	0
265	20230607	141100	81477030	4425	4425	4425	4425	0
266	20230607	141000	81477030	4425	4425	4425	4425	0
267	20230607	140900	81477030	4425	4430	4430	4425	401
268	20230607	140800	79701280	4425	4425	4425	4425	0
269	20230607	140700	79701280	4425	4425	4425	4425	0
270	20230607	140600	79701280	4425	4425	4425	4425	0
271	20230607	140500	79701280	4425	4425	4425	4425	0
272	20230607	140400	79701280	4425	4425	4425	4425	21
273	20230607	140300	79608355	4425	4425	4425	4425	0
274	20230607	140200	79608355	4425	4425	4425	4425	0
275	20230607	140100	79608355	4425	4425	4425	4425	1
276	20230607	140000	79603930	4430	4430	4430	4430	34
277	20230607	135900	79453310	4425	4425	4425	4425	1
278	20230607	135800	79448885	4425	4425	4425	4425	6
279	20230607	135700	79422335	4425	4425	4425	4425	2
280	20230607	135600	79413485	4425	4425	4425	4425	302
281	20230607	135500	78077135	4425	4425	4425	4425	0
282	20230607	135400	78077135	4425	4425	4425	4425	4
283	20230607	135300	78059435	4430	4430	4430	4430	1
284	20230607	135200	78055005	4430	4430	4430	4430	0
285	20230607	135100	78055005	4430	4430	4430	4430	0
286	20230607	135000	78055005	4430	4430	4430	4430	0
287	20230607	134900	78055005	4430	4430	4430	4430	0
288	20230607	134800	78055005	4430	4430	4430	4430	68
289	20230607	134700	77753765	4430	4430	4430	4430	0
290	20230607	134600	77753765	4430	4430	4430	4430	0
291	20230607	134500	77753765	4430	4430	4430	4430	0
292	20230607	134400	77753765	4430	4430	4430	4430	0
293	20230607	134300	77753765	4430	4430	4430	4430	5
294	20230607	134200	77731615	4430	4430	4430	4430	0
295	20230607	134100	77731615	4430	4430	4430	4430	0
296	20230607	134000	77731615	4430	4430	4430	4430	1
297	20230607	133900	77727185	4430	4430	4430	4430	0
298	20230607	133800	77727185	4430	4430	4430	4430	0
299	20230607	133700	77727185	4430	4430	4430	4430	0
300	20230607	133600	77727185	4430	4430	4430	4430	1
301	20230607	133500	77722755	4430	4430	4430	4430	0
302	20230607	133400	77722755	4430	4430	4430	4430	57
303	20230607	133300	77470245	4435	4435	4435	4435	0
304	20230607	133200	77470245	4435	4435	4435	4435	0
305	20230607	133100	77470245	4435	4435	4435	4435	0
306	20230607	133000	77470245	4435	4435	4435	4435	0
307	20230607	132900	77470245	4435	4435	4435	4435	0
308	20230607	132800	77470245	4435	4435	4435	4435	0
309	20230607	132700	77470245	4435	4435	4435	4435	0
310	20230607	132600	77470245	4435	4435	4435	4435	0
311	20230607	132500	77470245	4435	4435	4435	4435	0
312	20230607	132400	77470245	4435	4435	4435	4435	13
313	20230607	132300	77412590	4430	4430	4430	4430	165
314	20230607	132200	76681640	4430	4430	4430	4430	197
315	20230607	132100	75808930	4430	4430	4430	4430	0
316	20230607	132000	75808930	4430	4430	4430	4430	100
317	20230607	131900	75365930	4430	4430	4430	4430	0
318	20230607	131800	75365930	4430	4430	4430	4430	0
319	20230607	131700	75365930	4430	4430	4430	4430	14
320	20230607	131600	75303910	4430	4430	4430	4430	0
321	20230607	131500	75303910	4430	4430	4430	4430	225
322	20230607	131400	74307160	4430	4430	4430	4430	2
323	20230607	131300	74298300	4430	4430	4430	4430	0
324	20230607	131200	74298300	4430	4430	4430	4430	0
325	20230607	131100	74298300	4430	4430	4430	4430	5
326	20230607	131000	74276150	4430	4430	4430	4430	2
327	20230607	130900	74267290	4430	4430	4430	4425	40
328	20230607	130800	74090095	4430	4430	4430	4430	0
329	20230607	130700	74090095	4430	4430	4430	4430	0
330	20230607	130600	74090095	4430	4430	4430	4430	250
331	20230607	130500	72982595	4430	4430	4430	4430	0
332	20230607	130400	72982595	4430	4430	4430	4430	1
333	20230607	130300	72978165	4430	4430	4430	4430	0
334	20230607	130200	72978165	4430	4430	4430	4430	0
335	20230607	130100	72978165	4430	4430	4430	4430	0
336	20230607	130000	72978165	4430	4430	4430	4430	0
337	20230607	125900	72978165	4430	4430	4430	4430	0
338	20230607	125800	72978165	4430	4430	4430	4430	0
339	20230607	125700	72978165	4430	4430	4430	4430	1
340	20230607	125600	72973735	4430	4430	4430	4430	0
341	20230607	125500	72973735	4430	4430	4430	4430	0
342	20230607	125400	72973735	4430	4430	4430	4430	17
343	20230607	125300	72898425	4425	4425	4425	4425	0
344	20230607	125200	72898425	4425	4425	4425	4425	14
345	20230607	125100	72836475	4425	4425	4425	4425	40
346	20230607	125000	72659475	4425	4425	4425	4425	0
347	20230607	124900	72659475	4425	4425	4425	4425	44
348	20230607	124800	72464775	4425	4430	4430	4425	4182
349	20230607	124700	53953025	4440	4440	4440	4440	0
350	20230607	124600	53953025	4440	4440	4440	4440	225
351	20230607	124500	52954025	4440	4430	4440	4430	68
352	20230607	124400	52652115	4435	4435	4435	4435	510
353	20230607	124300	50390265	4440	4440	4440	4440	0
354	20230607	124200	50390265	4440	4440	4440	4440	5
355	20230607	124100	50368065	4435	4440	4440	4435	471
356	20230607	124000	48279155	4440	4440	4440	4440	6
357	20230607	123900	48252515	4435	4435	4435	4435	0
358	20230607	123800	48252515	4435	4435	4435	4435	0
359	20230607	123700	48252515	4435	4435	4435	4435	70
360	20230607	123600	47942065	4445	4445	4445	4445	1
361	20230607	123500	47937620	4435	4435	4435	4435	4
362	20230607	123400	47919880	4440	4440	4440	4440	0
363	20230607	123300	47919880	4440	4440	4440	4440	123
364	20230607	123200	47373760	4440	4440	4440	4440	456
365	20230607	123100	45349120	4440	4440	4440	4440	0
366	20230607	123000	45349120	4440	4440	4440	4440	11
367	20230607	122900	45300280	4440	4440	4440	4440	0
368	20230607	122800	45300280	4440	4440	4440	4440	0
369	20230607	122700	45300280	4440	4440	4440	4440	0
370	20230607	122600	45300280	4440	4440	4440	4440	0
371	20230607	122500	45300280	4440	4440	4440	4440	0
372	20230607	122400	45300280	4440	4440	4440	4440	0
373	20230607	122300	45300280	4440	4440	4440	4440	0
374	20230607	122200	45300280	4440	4440	4440	4440	0
375	20230607	122100	45300280	4440	4440	4440	4440	1
376	20230607	122000	45295840	4440	4440	4440	4440	0
377	20230607	121900	45295840	4440	4440	4440	4440	52
378	20230607	121800	45064960	4440	4440	4440	4440	2
379	20230607	121700	45056080	4440	4440	4440	4440	15
380	20230607	121600	44989480	4440	4440	4440	4440	0
381	20230607	121500	44989480	4440	4440	4440	4440	0
382	20230607	121400	44989480	4440	4440	4440	4440	13
383	20230607	121300	44931760	4440	4440	4440	4440	0
384	20230607	121200	44931760	4440	4440	4440	4440	0
385	20230607	121100	44931760	4440	4440	4440	4440	0
386	20230607	121000	44931760	4440	4440	4440	4440	0
387	20230607	120900	44931760	4440	4440	4440	4440	0
388	20230607	120800	44931760	4440	4435	4440	4435	122
389	20230607	120700	44390105	4435	4440	4440	4435	155
390	20230607	120600	43702610	4440	4440	4440	4440	0
391	20230607	120500	43702610	4440	4440	4440	4440	0
392	20230607	120400	43702610	4440	4440	4440	4440	0
393	20230607	120300	43702610	4440	4440	4440	4440	0
394	20230607	120200	43702610	4440	4440	4440	4440	0
395	20230607	120100	43702610	4440	4440	4440	4440	0
396	20230607	120000	43702610	4440	4440	4440	4440	1
397	20230607	115900	43698170	4435	4435	4435	4435	0
398	20230607	115800	43698170	4435	4435	4435	4435	0
399	20230607	115700	43698170	4435	4435	4435	4435	0
400	20230607	115600	43698170	4435	4435	4435	4435	0
401	20230607	115500	43698170	4435	4435	4435	4435	3
402	20230607	115400	43684865	4435	4435	4435	4435	3
403	20230607	115300	43671560	4435	4440	4440	4435	54
404	20230607	115200	43431805	4440	4440	4440	4440	0
405	20230607	115100	43431805	4440	4440	4440	4440	0
406	20230607	115000	43431805	4440	4440	4440	4440	0
407	20230607	114900	43431805	4440	4440	4440	4440	11
408	20230607	114800	43382965	4435	4435	4435	4435	0
409	20230607	114700	43382965	4435	4435	4435	4435	0
410	20230607	114600	43382965	4435	4435	4435	4435	0
411	20230607	114500	43382965	4435	4435	4435	4435	0
412	20230607	114400	43382965	4435	4435	4435	4435	311
413	20230607	114300	42003680	4435	4435	4435	4435	200
414	20230607	114200	41116680	4435	4435	4435	4435	0
415	20230607	114100	41116680	4435	4440	4440	4435	12
416	20230607	114000	41063410	4440	4440	4440	4440	1
417	20230607	113900	41058970	4440	4440	4440	4440	0
418	20230607	113800	41058970	4440	4440	4440	4440	35
419	20230607	113700	40903570	4440	4440	4440	4440	231
420	20230607	113600	39877930	4440	4440	4440	4440	0
421	20230607	113500	39877930	4440	4440	4440	4440	0
422	20230607	113400	39877930	4440	4440	4440	4440	0
423	20230607	113300	39877930	4440	4440	4440	4440	1
424	20230607	113200	39873490	4435	4440	4440	4435	11
425	20230607	113100	39824700	4435	4435	4435	4435	0
426	20230607	113000	39824700	4435	4435	4435	4435	0
427	20230607	112900	39824700	4435	4435	4435	4435	0
428	20230607	112800	39824700	4435	4435	4435	4435	0
429	20230607	112700	39824700	4435	4435	4435	4435	0
430	20230607	112600	39824700	4435	4435	4435	4435	11
431	20230607	112500	39775915	4440	4440	4440	4440	1
432	20230607	112400	39771475	4440	4440	4440	4440	0
433	20230607	112300	39771475	4440	4440	4440	4440	0
434	20230607	112200	39771475	4440	4440	4440	4440	0
435	20230607	112100	39771475	4440	4440	4440	4440	0
436	20230607	112000	39771475	4440	4440	4440	4440	0
437	20230607	111900	39771475	4440	4440	4440	4440	0
438	20230607	111800	39771475	4440	4440	4440	4440	0
439	20230607	111700	39771475	4440	4440	4440	4440	0
440	20230607	111600	39771475	4440	4440	4440	4440	1
441	20230607	111500	39767035	4430	4430	4430	4430	0
442	20230607	111400	39767035	4430	4430	4430	4430	0
443	20230607	111300	39767035	4430	4430	4430	4430	0
444	20230607	111200	39767035	4430	4430	4430	4430	0
445	20230607	111100	39767035	4430	4430	4430	4430	32
446	20230607	111000	39625275	4440	4440	4440	4440	0
447	20230607	110900	39625275	4440	4440	4440	4440	1
448	20230607	110800	39620835	4435	4435	4435	4435	152
449	20230607	110700	38946715	4435	4435	4435	4435	0
450	20230607	110600	38946715	4435	4435	4435	4435	0
451	20230607	110500	38946715	4435	4435	4435	4435	14
452	20230607	110400	38884625	4435	4435	4435	4435	30
453	20230607	110300	38751575	4435	4435	4435	4435	10
454	20230607	110200	38707225	4435	4435	4435	4435	0
455	20230607	110100	38707225	4435	4435	4435	4435	12
456	20230607	110000	38654005	4435	4435	4435	4435	50
457	20230607	105900	38432255	4435	4435	4435	4435	0
458	20230607	105800	38432255	4435	4435	4435	4435	1
459	20230607	105700	38427820	4430	4430	4430	4430	0
460	20230607	105600	38427820	4430	4430	4430	4430	0
461	20230607	105500	38427820	4430	4430	4430	4430	1
462	20230607	105400	38423390	4435	4435	4435	4435	0
463	20230607	105300	38423390	4435	4435	4435	4435	0
464	20230607	105200	38423390	4435	4435	4435	4435	0
465	20230607	105100	38423390	4435	4435	4435	4435	0
466	20230607	105000	38423390	4435	4435	4435	4435	0
467	20230607	104900	38423390	4435	4435	4435	4435	0
468	20230607	104800	38423390	4435	4435	4435	4435	30
469	20230607	104700	38290340	4435	4435	4435	4435	0
470	20230607	104600	38290340	4435	4435	4435	4435	1
471	20230607	104500	38285905	4435	4435	4435	4435	0
472	20230607	104400	38285905	4435	4435	4435	4435	1
473	20230607	104300	38281470	4435	4435	4435	4435	0
474	20230607	104200	38281470	4435	4435	4435	4435	0
475	20230607	104100	38281470	4435	4435	4435	4435	0
476	20230607	104000	38281470	4435	4435	4435	4435	0
477	20230607	103900	38281470	4435	4435	4435	4435	0
478	20230607	103800	38281470	4435	4435	4435	4435	0
479	20230607	103700	38281470	4435	4435	4435	4435	0
480	20230607	103600	38281470	4435	4435	4435	4435	9
481	20230607	103500	38241555	4440	4435	4440	4435	20
482	20230607	103400	38152805	4430	4430	4430	4430	10
483	20230607	103300	38108505	4445	4445	4445	4445	0
484	20230607	103200	38108505	4445	4440	4445	4440	291
485	20230607	103100	36815505	4445	4445	4445	4445	0
486	20230607	103000	36815505	4445	4435	4445	4435	100
487	20230607	102900	36371775	4425	4425	4425	4425	0
488	20230607	102800	36371775	4425	4425	4425	4425	39
489	20230607	102700	36199200	4425	4430	4430	4425	11
490	20230607	102600	36150520	4430	4430	4430	4430	0
491	20230607	102500	36150520	4430	4430	4430	4430	0
492	20230607	102400	36150520	4430	4430	4430	4430	0
493	20230607	102300	36150520	4430	4430	4430	4430	0
494	20230607	102200	36150520	4430	4430	4430	4430	0
495	20230607	102100	36150520	4430	4430	4430	4430	79
496	20230607	102000	35800550	4430	4430	4430	4430	21
497	20230607	101900	35707520	4435	4435	4435	4435	0
498	20230607	101800	35707520	4435	4435	4435	4435	0
499	20230607	101700	35707520	4435	4435	4435	4435	0
500	20230607	101600	35707520	4435	4435	4435	4435	1
501	20230607	101500	35703085	4435	4435	4435	4435	0
502	20230607	101400	35703085	4435	4435	4435	4435	0
503	20230607	101300	35703085	4435	4435	4435	4435	0
504	20230607	101200	35703085	4435	4435	4435	4435	1
505	20230607	101100	35698650	4425	4435	4435	4425	435
506	20230607	101000	33772100	4445	4445	4445	4445	0
507	20230607	100900	33772100	4445	4445	4445	4445	0
508	20230607	100800	33772100	4445	4445	4445	4445	0
509	20230607	100700	33772100	4445	4445	4445	4445	0
510	20230607	100600	33772100	4445	4445	4445	4445	113
511	20230607	100500	33269815	4445	4445	4445	4445	0
512	20230607	100400	33269815	4445	4445	4445	4445	2
513	20230607	100300	33260925	4430	4430	4430	4430	140
514	20230607	100200	32640725	4430	4435	4435	4430	33
515	20230607	100100	32494375	4445	4445	4445	4445	0
516	20230607	100000	32494375	4445	4445	4445	4445	4
517	20230607	095900	32476595	4445	4445	4445	4445	9
518	20230607	095800	32436590	4445	4445	4445	4445	1
519	20230607	095700	32432145	4430	4430	4430	4430	0
520	20230607	095600	32432145	4430	4430	4430	4430	0
521	20230607	095500	32432145	4430	4430	4430	4430	1
522	20230607	095400	32427715	4430	4430	4430	4430	3
523	20230607	095300	32414425	4430	4430	4430	4430	0
524	20230607	095200	32414425	4430	4430	4430	4430	1
525	20230607	095100	32409995	4430	4430	4430	4430	3
526	20230607	095000	32396705	4445	4445	4445	4445	0
527	20230607	094900	32396705	4445	4445	4445	4445	0
528	20230607	094800	32396705	4445	4445	4445	4445	0
529	20230607	094700	32396705	4445	4445	4445	4445	0
530	20230607	094600	32396705	4445	4445	4445	4445	0
531	20230607	094500	32396705	4445	4445	4445	4445	10
532	20230607	094400	32352255	4445	4445	4445	4445	0
533	20230607	094300	32352255	4445	4445	4445	4445	1
534	20230607	094200	32347810	4445	4445	4445	4445	0
535	20230607	094100	32347810	4445	4445	4445	4445	14
536	20230607	094000	32285580	4445	4450	4450	4445	27
537	20230607	093900	32165555	4445	4440	4445	4440	159
538	20230607	093800	31458845	4440	4440	4445	4440	247
539	20230607	093700	30362075	4435	4430	4435	4430	1017
540	20230607	093600	25851775	4410	4435	4435	4410	539
541	20230607	093500	23474760	4435	4435	4435	4435	1
542	20230607	093400	23470325	4430	4430	4430	4430	2
543	20230607	093300	23461465	4435	4435	4435	4435	0
544	20230607	093200	23461465	4435	4430	4435	4400	3503
545	20230607	093100	8005545	4435	4435	4435	4435	0
546	20230607	093000	8005545	4435	4435	4435	4435	0
547	20230607	092900	8005545	4435	4435	4435	4435	37
548	20230607	092800	7841450	4435	4435	4435	4435	0
549	20230607	092700	7841450	4435	4435	4435	4435	0
550	20230607	092600	7841450	4435	4435	4435	4435	0
551	20230607	092500	7841450	4435	4435	4435	4435	100
552	20230607	092400	7397950	4440	4440	4440	4435	160
553	20230607	092300	6687625	4440	4440	4440	4440	64
554	20230607	092200	6403465	4440	4440	4440	4440	16
555	20230607	092100	6332425	4435	4435	4435	4435	100
556	20230607	092000	5888925	4435	4435	4435	4435	120
557	20230607	091900	5356725	4445	4440	4445	4440	241
558	20230607	091800	4285935	4445	4445	4445	4445	99
559	20230607	091700	3845880	4440	4440	4440	4440	0
560	20230607	091600	3845880	4440	4445	4445	4440	70
561	20230607	091500	3534980	4445	4440	4445	4440	83
562	20230607	091400	3166295	4440	4440	4440	4440	0
563	20230607	091300	3166295	4440	4440	4440	4440	300
564	20230607	091200	1834295	4440	4440	4440	4440	14
565	20230607	091100	1772135	4445	4445	4445	4445	0
566	20230607	091000	1772135	4445	4445	4445	4445	0
567	20230607	090900	1772135	4445	4445	4445	4445	0
568	20230607	090800	1772135	4445	4445	4445	4445	2
569	20230607	090700	1763245	4445	4445	4445	4445	25
570	20230607	090600	1652120	4445	4445	4445	4445	15
571	20230607	090500	1585445	4450	4450	4450	4445	33
572	20230607	090400	1438705	4450	4450	4450	4450	0
573	20230607	090300	1438705	4450	4450	4450	4445	33
574	20230607	090200	1291860	4455	4455	4455	4455	13
575	20230607	090100	1233945	4460	4470	4470	4460	84
576	20230607	090000	858580	4470	4470	4475	4470	192