KissMeData/054540/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190700	368678630	4145	4145	4145	4145	955
3	20230607	190600	368678630	4145	4145	4145	4145	0
4	20230607	190500	368678630	4145	4145	4145	4145	0
5	20230607	190400	368678630	4145	4145	4145	4145	0
6	20230607	190300	368678630	4145	4145	4145	4145	0
7	20230607	190200	368678630	4145	4145	4145	4145	0
8	20230607	190100	368678630	4145	4145	4145	4145	0
9	20230607	190000	368678630	4145	4145	4145	4145	0
10	20230607	185900	368678630	4145	4145	4145	4145	0
11	20230607	185800	368678630	4145	4145	4145	4145	0
12	20230607	185700	368678630	4145	4145	4145	4145	0
13	20230607	185600	368678630	4145	4145	4145	4145	0
14	20230607	185500	368678630	4145	4145	4145	4145	0
15	20230607	185400	368678630	4145	4145	4145	4145	0
16	20230607	185300	368678630	4145	4145	4145	4145	0
17	20230607	185200	368678630	4145	4145	4145	4145	0
18	20230607	185100	368678630	4145	4145	4145	4145	0
19	20230607	185000	368678630	4145	4145	4145	4145	0
20	20230607	184900	368678630	4145	4145	4145	4145	0
21	20230607	184800	368678630	4145	4145	4145	4145	0
22	20230607	184700	368678630	4145	4145	4145	4145	0
23	20230607	184600	368678630	4145	4145	4145	4145	0
24	20230607	184500	368678630	4145	4145	4145	4145	0
25	20230607	184400	368678630	4145	4145	4145	4145	0
26	20230607	184300	368678630	4145	4145	4145	4145	0
27	20230607	184200	368678630	4145	4145	4145	4145	0
28	20230607	184100	368678630	4145	4145	4145	4145	0
29	20230607	184000	368678630	4145	4145	4145	4145	0
30	20230607	183900	368678630	4145	4145	4145	4145	0
31	20230607	183800	368678630	4145	4145	4145	4145	0
32	20230607	183700	368678630	4145	4145	4145	4145	955
33	20230607	183600	368678630	4145	4145	4145	4145	0
34	20230607	183500	368678630	4145	4145	4145	4145	0
35	20230607	183400	368678630	4145	4145	4145	4145	0
36	20230607	183300	368678630	4145	4145	4145	4145	0
37	20230607	183200	368678630	4145	4145	4145	4145	0
38	20230607	183100	368678630	4145	4145	4145	4145	0
39	20230607	183000	368678630	4145	4145	4145	4145	0
40	20230607	182900	368678630	4145	4145	4145	4145	0
41	20230607	182800	368678630	4145	4145	4145	4145	0
42	20230607	182700	368678630	4145	4145	4145	4145	0
43	20230607	182600	368678630	4145	4145	4145	4145	0
44	20230607	182500	368678630	4145	4145	4145	4145	0
45	20230607	182400	368678630	4145	4145	4145	4145	0
46	20230607	182300	368678630	4145	4145	4145	4145	0
47	20230607	182200	368678630	4145	4145	4145	4145	0
48	20230607	182100	368678630	4145	4145	4145	4145	0
49	20230607	182000	368678630	4145	4145	4145	4145	0
50	20230607	181900	368678630	4145	4145	4145	4145	0
51	20230607	181800	368678630	4145	4145	4145	4145	0
52	20230607	181700	368678630	4145	4145	4145	4145	0
53	20230607	181600	368678630	4145	4145	4145	4145	0
54	20230607	181500	368678630	4145	4145	4145	4145	0
55	20230607	181400	368678630	4145	4145	4145	4145	0
56	20230607	181300	368678630	4145	4145	4145	4145	0
57	20230607	181200	368678630	4145	4145	4145	4145	0
58	20230607	181100	368678630	4145	4145	4145	4145	0
59	20230607	181000	368678630	4145	4145	4145	4145	0
60	20230607	180900	368678630	4145	4145	4145	4145	0
61	20230607	180800	368678630	4145	4145	4145	4145	0
62	20230607	180700	368678630	4145	4145	4145	4145	955
63	20230607	180600	368678630	4145	4145	4145	4145	0
64	20230607	180500	368678630	4145	4145	4145	4145	0
65	20230607	180400	368678630	4145	4145	4145	4145	0
66	20230607	180300	368678630	4145	4145	4145	4145	0
67	20230607	180200	368678630	4145	4145	4145	4145	0
68	20230607	180100	368678630	4145	4145	4145	4145	0
69	20230607	180000	368678630	4145	4145	4145	4145	0
70	20230607	175900	368678630	4145	4145	4145	4145	0
71	20230607	175800	368678630	4145	4145	4145	4145	0
72	20230607	175700	368678630	4145	4145	4145	4145	0
73	20230607	175600	368678630	4145	4145	4145	4145	0
74	20230607	175500	368678630	4145	4145	4145	4145	0
75	20230607	175400	368678630	4145	4145	4145	4145	0
76	20230607	175300	368678630	4145	4145	4145	4145	0
77	20230607	175200	368678630	4145	4145	4145	4145	0
78	20230607	175100	368678630	4145	4145	4145	4145	0
79	20230607	175000	368678630	4145	4145	4145	4145	0
80	20230607	174900	368678630	4145	4145	4145	4145	0
81	20230607	174800	368678630	4145	4145	4145	4145	0
82	20230607	174700	368678630	4145	4145	4145	4145	0
83	20230607	174600	368678630	4145	4145	4145	4145	0
84	20230607	174500	368678630	4145	4145	4145	4145	0
85	20230607	174400	368678630	4145	4145	4145	4145	0
86	20230607	174300	368678630	4145	4145	4145	4145	0
87	20230607	174200	368678630	4145	4145	4145	4145	0
88	20230607	174100	368678630	4145	4145	4145	4145	0
89	20230607	174000	368678630	4145	4145	4145	4145	0
90	20230607	173900	368678630	4145	4145	4145	4145	0
91	20230607	173800	368678630	4145	4145	4145	4145	0
92	20230607	173700	368678630	4145	4145	4145	4145	955
93	20230607	173600	368678630	4145	4145	4145	4145	0
94	20230607	173500	368678630	4145	4145	4145	4145	0
95	20230607	173400	368678630	4145	4145	4145	4145	0
96	20230607	173300	368678630	4145	4145	4145	4145	0
97	20230607	173200	368678630	4145	4145	4145	4145	0
98	20230607	173100	368678630	4145	4145	4145	4145	0
99	20230607	173000	368678630	4145	4145	4145	4145	0
100	20230607	172900	368678630	4145	4145	4145	4145	0
101	20230607	172800	368678630	4145	4145	4145	4145	0
102	20230607	172700	368678630	4145	4145	4145	4145	0
103	20230607	172600	368678630	4145	4145	4145	4145	0
104	20230607	172500	368678630	4145	4145	4145	4145	0
105	20230607	172400	368678630	4145	4145	4145	4145	0
106	20230607	172300	368678630	4145	4145	4145	4145	0
107	20230607	172200	368678630	4145	4145	4145	4145	0
108	20230607	172100	368678630	4145	4145	4145	4145	0
109	20230607	172000	368678630	4145	4145	4145	4145	0
110	20230607	171900	368678630	4145	4145	4145	4145	0
111	20230607	171800	368678630	4145	4145	4145	4145	0
112	20230607	171700	368678630	4145	4145	4145	4145	0
113	20230607	171600	368678630	4145	4145	4145	4145	0
114	20230607	171500	368678630	4145	4145	4145	4145	0
115	20230607	171400	368678630	4145	4145	4145	4145	0
116	20230607	171300	368678630	4145	4145	4145	4145	0
117	20230607	171200	368678630	4145	4145	4145	4145	0
118	20230607	171100	368678630	4145	4145	4145	4145	0
119	20230607	171000	368678630	4145	4145	4145	4145	0
120	20230607	170900	368678630	4145	4145	4145	4145	0
121	20230607	170800	368678630	4145	4145	4145	4145	0
122	20230607	170700	368678630	4145	4145	4145	4145	955
123	20230607	170600	368678630	4145	4145	4145	4145	0
124	20230607	170500	368678630	4145	4145	4145	4145	0
125	20230607	170400	368678630	4145	4145	4145	4145	0
126	20230607	170300	368678630	4145	4145	4145	4145	0
127	20230607	170200	368678630	4145	4145	4145	4145	0
128	20230607	170100	368678630	4145	4145	4145	4145	0
129	20230607	170000	368678630	4145	4145	4145	4145	0
130	20230607	165900	368678630	4145	4145	4145	4145	0
131	20230607	165800	368678630	4145	4145	4145	4145	0
132	20230607	165700	368678630	4145	4145	4145	4145	0
133	20230607	165600	368678630	4145	4145	4145	4145	0
134	20230607	165500	368678630	4145	4145	4145	4145	0
135	20230607	165400	368678630	4145	4145	4145	4145	0
136	20230607	165300	368678630	4145	4145	4145	4145	0
137	20230607	165200	368678630	4145	4145	4145	4145	0
138	20230607	165100	368678630	4145	4145	4145	4145	0
139	20230607	165000	368678630	4145	4145	4145	4145	0
140	20230607	164900	368678630	4145	4145	4145	4145	0
141	20230607	164800	368678630	4145	4145	4145	4145	0
142	20230607	164700	368678630	4145	4145	4145	4145	0
143	20230607	164600	368678630	4145	4145	4145	4145	0
144	20230607	164500	368678630	4145	4145	4145	4145	0
145	20230607	164400	368678630	4145	4145	4145	4145	0
146	20230607	164300	368678630	4145	4145	4145	4145	0
147	20230607	164200	368678630	4145	4145	4145	4145	0
148	20230607	164100	368678630	4145	4145	4145	4145	0
149	20230607	164000	368678630	4145	4145	4145	4145	0
150	20230607	163900	368678630	4145	4145	4145	4145	0
151	20230607	163800	368678630	4145	4145	4145	4145	0
152	20230607	163700	368678630	4145	4145	4145	4145	955
153	20230607	163600	368678630	4145	4145	4145	4145	0
154	20230607	163500	368678630	4145	4145	4145	4145	0
155	20230607	163400	368678630	4145	4145	4145	4145	0
156	20230607	163300	368678630	4145	4145	4145	4145	0
157	20230607	163200	368678630	4145	4145	4145	4145	0
158	20230607	163100	368678630	4145	4145	4145	4145	0
159	20230607	163000	368678630	4145	4145	4145	4145	0
160	20230607	162900	368678630	4145	4145	4145	4145	0
161	20230607	162800	368678630	4145	4145	4145	4145	0
162	20230607	162700	368678630	4145	4145	4145	4145	0
163	20230607	162600	368678630	4145	4145	4145	4145	0
164	20230607	162500	368678630	4145	4145	4145	4145	0
165	20230607	162400	368678630	4145	4145	4145	4145	0
166	20230607	162300	368678630	4145	4145	4145	4145	0
167	20230607	162200	368678630	4145	4145	4145	4145	0
168	20230607	162100	368678630	4145	4145	4145	4145	0
169	20230607	162000	368678630	4145	4145	4145	4145	0
170	20230607	161900	368678630	4145	4145	4145	4145	0
171	20230607	161800	368678630	4145	4145	4145	4145	0
172	20230607	161700	368678630	4145	4145	4145	4145	0
173	20230607	161600	368678630	4145	4145	4145	4145	0
174	20230607	161500	368678630	4145	4145	4145	4145	0
175	20230607	161400	368678630	4145	4145	4145	4145	0
176	20230607	161300	368678630	4145	4145	4145	4145	0
177	20230607	161200	368678630	4145	4145	4145	4145	0
178	20230607	161100	368678630	4145	4145	4145	4145	0
179	20230607	161000	368678630	4145	4145	4145	4145	0
180	20230607	160900	368678630	4145	4145	4145	4145	0
181	20230607	160800	368678630	4145	4145	4145	4145	0
182	20230607	160700	368678630	4145	4145	4145	4145	955
183	20230607	160600	368678630	4145	4145	4145	4145	0
184	20230607	160500	368678630	4145	4145	4145	4145	0
185	20230607	160400	368678630	4145	4145	4145	4145	0
186	20230607	160300	368678630	4145	4145	4145	4145	0
187	20230607	160200	368678630	4145	4145	4145	4145	0
188	20230607	160100	368678630	4145	4145	4145	4145	0
189	20230607	160000	368678630	4145	4145	4145	4145	0
190	20230607	155900	368678630	4145	4145	4145	4145	0
191	20230607	155800	368678630	4145	4145	4145	4145	0
192	20230607	155700	368678630	4145	4145	4145	4145	0
193	20230607	155600	368678630	4145	4145	4145	4145	0
194	20230607	155500	368678630	4145	4145	4145	4145	0
195	20230607	155400	368678630	4145	4145	4145	4145	0
196	20230607	155300	368678630	4145	4145	4145	4145	0
197	20230607	155200	368678630	4145	4145	4145	4145	0
198	20230607	155100	368678630	4145	4145	4145	4145	0
199	20230607	155000	368678630	4145	4145	4145	4145	0
200	20230607	154900	368678630	4145	4145	4145	4145	0
201	20230607	154800	368678630	4145	4145	4145	4145	0
202	20230607	154700	368678630	4145	4145	4145	4145	0
203	20230607	154600	368678630	4145	4145	4145	4145	0
204	20230607	154500	368678630	4145	4145	4145	4145	0
205	20230607	154400	368678630	4145	4145	4145	4145	0
206	20230607	154300	368678630	4145	4145	4145	4145	0
207	20230607	154200	368678630	4145	4145	4145	4145	0
208	20230607	154100	368678630	4145	4145	4145	4145	0
209	20230607	154000	368678630	4145	4145	4145	4145	0
210	20230607	153900	368678630	4145	4145	4145	4145	0
211	20230607	153800	368678630	4145	4145	4145	4145	0
212	20230607	153700	368678630	4145	4145	4145	4145	955
213	20230607	153600	368678630	4145	4145	4145	4145	0
214	20230607	153500	368678630	4145	4145	4145	4145	0
215	20230607	153400	368678630	4145	4145	4145	4145	0
216	20230607	153300	368678630	4145	4145	4145	4145	0
217	20230607	153200	368678630	4145	4145	4145	4145	0
218	20230607	153100	368678630	4145	4145	4145	4145	0
219	20230607	153000	368678630	4145	4145	4145	4145	955
220	20230607	152900	364720155	4145	4145	4145	4145	0
221	20230607	152800	364720155	4145	4145	4145	4145	0
222	20230607	152700	364720155	4145	4145	4145	4145	0
223	20230607	152600	364720155	4145	4145	4145	4145	0
224	20230607	152500	364720155	4145	4145	4145	4145	0
225	20230607	152400	364720155	4145	4145	4145	4145	0
226	20230607	152300	364720155	4145	4145	4145	4145	0
227	20230607	152200	364720155	4145	4145	4145	4145	0
228	20230607	152100	364720155	4145	4145	4145	4145	0
229	20230607	152000	364720155	4145	4145	4145	4145	0
230	20230607	151900	364720155	4145	4145	4145	4145	0
231	20230607	151800	364720155	4145	4125	4145	4120	4327
232	20230607	151700	346863345	4125	4125	4125	4125	0
233	20230607	151600	346863345	4125	4125	4125	4125	9
234	20230607	151500	346826220	4125	4125	4125	4125	726
235	20230607	151400	343831470	4130	4130	4130	4130	468
236	20230607	151300	341898630	4130	4130	4130	4130	47
237	20230607	151200	341704520	4130	4130	4130	4130	0
238	20230607	151100	341704520	4130	4130	4130	4130	0
239	20230607	151000	341704520	4130	4130	4130	4130	0
240	20230607	150900	341704520	4130	4130	4130	4130	0
241	20230607	150800	341704520	4130	4130	4130	4130	0
242	20230607	150700	341704520	4130	4130	4130	4130	50
243	20230607	150600	341498020	4130	4135	4135	4130	300
244	20230607	150500	340258210	4135	4135	4135	4135	0
245	20230607	150400	340258210	4135	4135	4135	4135	0
246	20230607	150300	340258210	4135	4135	4135	4135	0
247	20230607	150200	340258210	4135	4135	4135	4135	0
248	20230607	150100	340258210	4135	4135	4135	4135	100
249	20230607	150000	339844710	4140	4140	4140	4140	0
250	20230607	145900	339844710	4140	4140	4140	4140	177
251	20230607	145800	339111930	4140	4140	4140	4140	3
252	20230607	145700	339099510	4140	4145	4145	4140	44
253	20230607	145600	338917250	4145	4145	4145	4145	0
254	20230607	145500	338917250	4145	4145	4145	4145	0
255	20230607	145400	338917250	4145	4145	4145	4145	0
256	20230607	145300	338917250	4145	4145	4145	4145	0
257	20230607	145200	338917250	4145	4145	4145	4145	23
258	20230607	145100	338821915	4145	4145	4145	4145	0
259	20230607	145000	338821915	4145	4145	4145	4145	0
260	20230607	144900	338821915	4145	4145	4145	4145	0
261	20230607	144800	338821915	4145	4145	4145	4145	0
262	20230607	144700	338821915	4145	4145	4145	4145	0
263	20230607	144600	338821915	4145	4145	4145	4145	0
264	20230607	144500	338821915	4145	4145	4145	4145	0
265	20230607	144400	338821915	4145	4145	4145	4145	24
266	20230607	144300	338722435	4145	4145	4145	4145	0
267	20230607	144200	338722435	4145	4145	4145	4145	13
268	20230607	144100	338668550	4140	4140	4140	4140	0
269	20230607	144000	338668550	4140	4140	4140	4140	0
270	20230607	143900	338668550	4140	4140	4140	4140	0
271	20230607	143800	338668550	4140	4140	4140	4140	0
272	20230607	143700	338668550	4140	4140	4140	4140	0
273	20230607	143600	338668550	4140	4140	4140	4140	0
274	20230607	143500	338668550	4140	4140	4140	4140	0
275	20230607	143400	338668550	4140	4150	4150	4140	20
276	20230607	143300	338585710	4160	4160	4160	4160	0
277	20230607	143200	338585710	4160	4160	4160	4160	0
278	20230607	143100	338585710	4160	4160	4160	4160	28
279	20230607	143000	338469230	4150	4150	4150	4150	1
280	20230607	142900	338465080	4160	4160	4160	4160	805
281	20230607	142800	335116280	4160	4160	4160	4160	24
282	20230607	142700	335016440	4160	4160	4160	4160	0
283	20230607	142600	335016440	4160	4160	4160	4160	0
284	20230607	142500	335016440	4160	4160	4160	4160	0
285	20230607	142400	335016440	4160	4160	4160	4160	0
286	20230607	142300	335016440	4160	4160	4160	4160	128
287	20230607	142200	334483960	4160	4160	4160	4160	817
288	20230607	142100	331085240	4150	4150	4150	4150	0
289	20230607	142000	331085240	4150	4150	4150	4150	0
290	20230607	141900	331085240	4150	4150	4150	4150	0
291	20230607	141800	331085240	4150	4150	4150	4150	0
292	20230607	141700	331085240	4150	4140	4150	4140	313
293	20230607	141600	329787210	4130	4130	4130	4130	0
294	20230607	141500	329787210	4130	4130	4130	4130	0
295	20230607	141400	329787210	4130	4130	4130	4130	0
296	20230607	141300	329787210	4130	4135	4135	4130	700
297	20230607	141200	326893465	4140	4140	4140	4140	7
298	20230607	141100	326864485	4130	4130	4130	4130	0
299	20230607	141000	326864485	4130	4130	4130	4130	0
300	20230607	140900	326864485	4130	4130	4130	4130	866
301	20230607	140800	323287905	4130	4130	4130	4130	930
302	20230607	140700	319447005	4135	4135	4135	4135	11
303	20230607	140600	319401520	4135	4135	4135	4135	10
304	20230607	140500	319360170	4135	4135	4135	4135	100
305	20230607	140400	318946670	4135	4135	4135	4135	0
306	20230607	140300	318946670	4135	4135	4135	4135	0
307	20230607	140200	318946670	4135	4135	4135	4135	0
308	20230607	140100	318946670	4135	4135	4135	4135	0
309	20230607	140000	318946670	4135	4135	4135	4135	0
310	20230607	135900	318946670	4135	4135	4135	4135	208
311	20230607	135800	318086590	4140	4140	4140	4140	0
312	20230607	135700	318086590	4140	4140	4140	4140	0
313	20230607	135600	318086590	4140	4140	4140	4140	253
314	20230607	135500	317039170	4145	4145	4145	4145	0
315	20230607	135400	317039170	4145	4145	4145	4145	0
316	20230607	135300	317039170	4145	4145	4145	4145	1100
317	20230607	135200	312479670	4145	4145	4145	4145	0
318	20230607	135100	312479670	4145	4145	4145	4145	0
319	20230607	135000	312479670	4145	4135	4145	4135	3
320	20230607	134900	312467255	4150	4150	4150	4150	0
321	20230607	134800	312467255	4150	4150	4150	4150	0
322	20230607	134700	312467255	4150	4150	4150	4150	0
323	20230607	134600	312467255	4150	4150	4150	4150	100
324	20230607	134500	312052255	4140	4140	4140	4140	0
325	20230607	134400	312052255	4140	4140	4140	4140	0
326	20230607	134300	312052255	4140	4140	4140	4140	2
327	20230607	134200	312043975	4140	4140	4140	4140	24
328	20230607	134100	311944615	4140	4140	4140	4140	0
329	20230607	134000	311944615	4140	4140	4140	4140	0
330	20230607	133900	311944615	4140	4140	4140	4140	0
331	20230607	133800	311944615	4140	4140	4140	4140	0
332	20230607	133700	311944615	4140	4140	4140	4140	0
333	20230607	133600	311944615	4140	4140	4140	4140	0
334	20230607	133500	311944615	4140	4140	4140	4140	0
335	20230607	133400	311944615	4140	4140	4140	4140	0
336	20230607	133300	311944615	4140	4140	4140	4140	0
337	20230607	133200	311944615	4140	4140	4140	4140	0
338	20230607	133100	311944615	4140	4140	4140	4140	0
339	20230607	133000	311944615	4140	4140	4140	4140	100
340	20230607	132900	311530615	4140	4140	4140	4140	0
341	20230607	132800	311530615	4140	4140	4140	4140	100
342	20230607	132700	311116615	4140	4140	4140	4140	0
343	20230607	132600	311116615	4140	4140	4140	4140	0
344	20230607	132500	311116615	4140	4140	4140	4140	0
345	20230607	132400	311116615	4140	4140	4140	4140	0
346	20230607	132300	311116615	4140	4140	4140	4140	0
347	20230607	132200	311116615	4140	4140	4140	4140	0
348	20230607	132100	311116615	4140	4140	4140	4140	0
349	20230607	132000	311116615	4140	4140	4140	4140	0
350	20230607	131900	311116615	4140	4140	4140	4140	0
351	20230607	131800	311116615	4140	4140	4140	4140	0
352	20230607	131700	311116615	4140	4140	4140	4140	0
353	20230607	131600	311116615	4140	4140	4140	4140	0
354	20230607	131500	311116615	4140	4140	4140	4140	1413
355	20230607	131400	305266795	4140	4140	4140	4140	0
356	20230607	131300	305266795	4140	4140	4140	4140	2
357	20230607	131200	305258515	4140	4140	4140	4140	55
358	20230607	131100	305030815	4140	4140	4140	4140	4
359	20230607	131000	305014255	4150	4150	4150	4150	0
360	20230607	130900	305014255	4150	4150	4150	4150	1
361	20230607	130800	305010105	4140	4140	4140	4140	0
362	20230607	130700	305010105	4140	4140	4140	4140	26
363	20230607	130600	304902465	4140	4140	4140	4140	0
364	20230607	130500	304902465	4140	4140	4140	4140	0
365	20230607	130400	304902465	4140	4140	4140	4140	12
366	20230607	130300	304852785	4140	4140	4140	4140	0
367	20230607	130200	304852785	4140	4150	4150	4140	701
368	20230607	130100	301943645	4150	4150	4150	4150	1
369	20230607	130000	301939495	4135	4135	4135	4135	0
370	20230607	125900	301939495	4135	4135	4135	4135	0
371	20230607	125800	301939495	4135	4135	4135	4135	100
372	20230607	125700	301525995	4170	4170	4170	4170	90
373	20230607	125600	301150695	4165	4165	4165	4165	398
374	20230607	125500	299493025	4165	4165	4165	4165	0
375	20230607	125400	299493025	4165	4165	4165	4165	0
376	20230607	125300	299493025	4165	4165	4165	4165	0
377	20230607	125200	299493025	4165	4160	4165	4160	106
378	20230607	125100	299051600	4165	4165	4165	4165	346
379	20230607	125000	297610510	4155	4155	4155	4155	27
380	20230607	124900	297498325	4155	4155	4155	4155	19
381	20230607	124800	297419380	4165	4165	4165	4165	12
382	20230607	124700	297369400	4165	4165	4165	4155	488
383	20230607	124600	295336950	4155	4150	4155	4150	283
384	20230607	124500	294162260	4125	4125	4125	4125	0
385	20230607	124400	294162260	4125	4125	4125	4125	13
386	20230607	124300	294108635	4125	4125	4125	4125	0
387	20230607	124200	294108635	4125	4125	4125	4125	0
388	20230607	124100	294108635	4125	4130	4130	4125	1100
389	20230607	124000	289569165	4155	4155	4155	4155	0
390	20230607	123900	289569165	4155	4155	4155	4155	1
391	20230607	123800	289565010	4125	4125	4125	4125	0
392	20230607	123700	289565010	4125	4125	4125	4125	0
393	20230607	123600	289565010	4125	4125	4125	4125	0
394	20230607	123500	289565010	4125	4125	4125	4125	966
395	20230607	123400	285580260	4130	4130	4130	4130	1928
396	20230607	123300	277617620	4135	4135	4135	4135	759
397	20230607	123200	274479155	4135	4135	4135	4135	35
398	20230607	123100	274334430	4140	4140	4140	4140	659
399	20230607	123000	271606170	4150	4150	4150	4150	0
400	20230607	122900	271606170	4150	4150	4150	4150	513
401	20230607	122800	269477220	4150	4150	4150	4150	0
402	20230607	122700	269477220	4150	4155	4155	4150	13
403	20230607	122600	269423215	4155	4155	4155	4155	11
404	20230607	122500	269377510	4160	4160	4160	4160	315
405	20230607	122400	268067110	4160	4160	4160	4160	0
406	20230607	122300	268067110	4160	4160	4160	4160	18
407	20230607	122200	267992230	4160	4160	4160	4160	0
408	20230607	122100	267992230	4160	4160	4160	4160	0
409	20230607	122000	267992230	4160	4160	4160	4160	0
410	20230607	121900	267992230	4160	4160	4160	4160	5
411	20230607	121800	267971430	4160	4160	4160	4160	0
412	20230607	121700	267971430	4160	4160	4160	4160	0
413	20230607	121600	267971430	4160	4160	4160	4160	4
414	20230607	121500	267954790	4160	4160	4160	4160	3
415	20230607	121400	267942310	4160	4160	4160	4160	105
416	20230607	121300	267505510	4160	4160	4160	4160	0
417	20230607	121200	267505510	4160	4160	4160	4160	19
418	20230607	121100	267426470	4160	4160	4160	4160	14
419	20230607	121000	267368230	4165	4165	4165	4165	347
420	20230607	120900	265922975	4165	4165	4165	4165	54
421	20230607	120800	265698065	4160	4160	4160	4160	0
422	20230607	120700	265698065	4160	4160	4160	4160	0
423	20230607	120600	265698065	4160	4160	4160	4160	0
424	20230607	120500	265698065	4160	4160	4160	4160	1
425	20230607	120400	265693905	4160	4160	4160	4160	0
426	20230607	120300	265693905	4160	4160	4160	4160	50
427	20230607	120200	265485905	4160	4155	4160	4155	814
428	20230607	120100	262103055	4155	4155	4155	4155	50
429	20230607	120000	261895305	4150	4150	4150	4150	0
430	20230607	115900	261895305	4150	4150	4150	4150	0
431	20230607	115800	261895305	4150	4150	4150	4150	0
432	20230607	115700	261895305	4150	4150	4150	4150	0
433	20230607	115600	261895305	4150	4150	4150	4150	0
434	20230607	115500	261895305	4150	4150	4150	4150	1
435	20230607	115400	261891155	4150	4150	4150	4150	0
436	20230607	115300	261891155	4150	4150	4150	4150	0
437	20230607	115200	261891155	4150	4150	4150	4150	0
438	20230607	115100	261891155	4150	4150	4150	4150	0
439	20230607	115000	261891155	4150	4145	4150	4145	1001
440	20230607	114900	257741805	4145	4140	4145	4140	3840
441	20230607	114800	241843565	4140	4140	4140	4140	0
442	20230607	114700	241843565	4140	4140	4140	4140	0
443	20230607	114600	241843565	4140	4140	4140	4140	240
444	20230607	114500	240849965	4140	4140	4140	4140	0
445	20230607	114400	240849965	4140	4140	4140	4140	1
446	20230607	114300	240845825	4145	4145	4145	4145	0
447	20230607	114200	240845825	4145	4145	4145	4145	320
448	20230607	114100	239519425	4145	4145	4145	4145	0
449	20230607	114000	239519425	4145	4145	4145	4145	0
450	20230607	113900	239519425	4145	4145	4145	4145	0
451	20230607	113800	239519425	4145	4145	4145	4145	0
452	20230607	113700	239519425	4145	4145	4145	4145	0
453	20230607	113600	239519425	4145	4145	4145	4145	0
454	20230607	113500	239519425	4145	4145	4145	4145	11
455	20230607	113400	239473830	4135	4135	4135	4135	0
456	20230607	113300	239473830	4135	4135	4135	4135	150
457	20230607	113200	238853580	4135	4135	4135	4135	2
458	20230607	113100	238845310	4145	4145	4145	4145	0
459	20230607	113000	238845310	4145	4145	4145	4145	89
460	20230607	112900	238476405	4145	4145	4145	4145	0
461	20230607	112800	238476405	4145	4140	4145	4140	911
462	20230607	112700	234702810	4145	4145	4145	4145	89
463	20230607	112600	234333905	4150	4150	4150	4150	0
464	20230607	112500	234333905	4150	4150	4150	4150	0
465	20230607	112400	234333905	4150	4150	4150	4150	0
466	20230607	112300	234333905	4150	4150	4150	4150	0
467	20230607	112200	234333905	4150	4150	4150	4150	0
468	20230607	112100	234333905	4150	4150	4150	4150	0
469	20230607	112000	234333905	4150	4150	4150	4150	0
470	20230607	111900	234333905	4150	4150	4150	4150	12
471	20230607	111800	234284105	4150	4150	4150	4150	0
472	20230607	111700	234284105	4150	4150	4150	4150	21
473	20230607	111600	234196955	4150	4150	4150	4150	0
474	20230607	111500	234196955	4150	4150	4150	4150	1
475	20230607	111400	234192805	4150	4150	4150	4150	0
476	20230607	111300	234192805	4150	4150	4150	4150	0
477	20230607	111200	234192805	4150	4150	4150	4150	0
478	20230607	111100	234192805	4150	4150	4150	4150	0
479	20230607	111000	234192805	4150	4150	4150	4150	0
480	20230607	110900	234192805	4150	4150	4150	4150	0
481	20230607	110800	234192805	4150	4155	4155	4150	30
482	20230607	110700	234068205	4160	4160	4160	4160	0
483	20230607	110600	234068205	4160	4160	4160	4160	0
484	20230607	110500	234068205	4160	4160	4160	4160	0
485	20230607	110400	234068205	4160	4160	4160	4160	0
486	20230607	110300	234068205	4160	4160	4160	4160	0
487	20230607	110200	234068205	4160	4160	4160	4160	0
488	20230607	110100	234068205	4160	4160	4160	4160	0
489	20230607	110000	234068205	4160	4160	4160	4160	5
490	20230607	105900	234047405	4160	4160	4160	4160	251
491	20230607	105800	233003245	4135	4135	4135	4135	1
492	20230607	105700	232999110	4135	4145	4145	4135	2510
493	20230607	105600	222615720	4145	4145	4145	4145	0
494	20230607	105500	222615720	4145	4145	4145	4145	1
495	20230607	105400	222611575	4145	4145	4145	4145	0
496	20230607	105300	222611575	4145	4150	4160	4145	153
497	20230607	105200	221976475	4150	4160	4160	4150	26
498	20230607	105100	221868555	4160	4160	4160	4160	15
499	20230607	105000	221806155	4160	4160	4160	4160	0
500	20230607	104900	221806155	4160	4160	4160	4160	0
501	20230607	104800	221806155	4160	4160	4160	4160	0
502	20230607	104700	221806155	4160	4160	4160	4160	2
503	20230607	104600	221797835	4160	4160	4160	4160	0
504	20230607	104500	221797835	4160	4145	4160	4145	501
505	20230607	104400	219715515	4145	4140	4145	4140	450
506	20230607	104300	217852265	4150	4135	4150	4135	2
507	20230607	104200	217843980	4135	4140	4140	4135	2850
508	20230607	104100	206050865	4140	4140	4140	4140	0
509	20230607	104000	206050865	4140	4145	4145	4140	661
510	20230607	103900	203312795	4150	4145	4150	4145	4362
511	20230607	103800	185216625	4145	4145	4145	4145	18
512	20230607	103700	185142015	4150	4150	4150	4150	25
513	20230607	103600	185038265	4160	4160	4160	4160	0
514	20230607	103500	185038265	4160	4160	4160	4160	1
515	20230607	103400	185034105	4160	4160	4160	4160	0
516	20230607	103300	185034105	4160	4160	4160	4160	1
517	20230607	103200	185029945	4150	4150	4150	4150	0
518	20230607	103100	185029945	4150	4150	4150	4150	381
519	20230607	103000	183448795	4150	4150	4150	4150	167
520	20230607	102900	182755745	4150	4150	4150	4150	0
521	20230607	102800	182755745	4150	4150	4150	4150	0
522	20230607	102700	182755745	4150	4150	4150	4150	0
523	20230607	102600	182755745	4150	4150	4150	4150	0
524	20230607	102500	182755745	4150	4150	4150	4150	20
525	20230607	102400	182672745	4150	4150	4150	4150	0
526	20230607	102300	182672745	4150	4150	4150	4150	0
527	20230607	102200	182672745	4150	4150	4150	4150	0
528	20230607	102100	182672745	4150	4150	4150	4150	0
529	20230607	102000	182672745	4150	4150	4150	4150	0
530	20230607	101900	182672745	4150	4150	4150	4150	0
531	20230607	101800	182672745	4150	4150	4150	4150	603
532	20230607	101700	180170295	4155	4155	4155	4155	0
533	20230607	101600	180170295	4155	4160	4160	4155	91
534	20230607	101500	179791835	4160	4160	4160	4160	254
535	20230607	101400	178735195	4160	4160	4160	4160	0
536	20230607	101300	178735195	4160	4160	4160	4160	0
537	20230607	101200	178735195	4160	4160	4160	4160	0
538	20230607	101100	178735195	4160	4160	4160	4160	4
539	20230607	101000	178718555	4160	4160	4160	4160	0
540	20230607	100900	178718555	4160	4160	4160	4160	20
541	20230607	100800	178635355	4160	4160	4160	4160	11
542	20230607	100700	178589595	4180	4160	4180	4160	182
543	20230607	100600	177829135	4180	4180	4180	4180	1
544	20230607	100500	177824955	4180	4180	4180	4180	0
545	20230607	100400	177824955	4180	4170	4180	4170	563
546	20230607	100300	175474740	4165	4165	4165	4165	0
547	20230607	100200	175474740	4165	4165	4165	4165	9
548	20230607	100100	175437255	4165	4165	4165	4165	0
549	20230607	100000	175437255	4165	4165	4165	4165	0
550	20230607	095900	175437255	4165	4165	4165	4165	0
551	20230607	095800	175437255	4165	4165	4170	4165	20
552	20230607	095700	175353905	4150	4180	4180	4150	44
553	20230607	095600	175170015	4150	4150	4150	4150	50
554	20230607	095500	174962515	4150	4150	4150	4150	0
555	20230607	095400	174962515	4150	4150	4150	4150	0
556	20230607	095300	174962515	4150	4160	4160	4150	2600
557	20230607	095200	164166005	4160	4180	4180	4160	396
558	20230607	095100	162510825	4180	4165	4180	4165	1000
559	20230607	095000	158337690	4165	4165	4165	4165	107
560	20230607	094900	157892035	4170	4170	4170	4170	0
561	20230607	094800	157892035	4170	4170	4170	4170	1
562	20230607	094700	157887865	4170	4170	4170	4170	125
563	20230607	094600	157366615	4170	4165	4170	4165	5
564	20230607	094500	157345770	4170	4170	4170	4170	127
565	20230607	094400	156816180	4170	4180	4180	4170	1080
566	20230607	094300	152306445	4185	4180	4185	4180	3050
567	20230607	094200	139542445	4185	4185	4185	4185	246
568	20230607	094100	138512935	4190	4190	4190	4190	141
569	20230607	094000	137922145	4190	4190	4190	4190	213
570	20230607	093900	137029675	4185	4185	4185	4185	255
571	20230607	093800	135962500	4185	4185	4185	4185	152
572	20230607	093700	135326380	4185	4185	4185	4185	140
573	20230607	093600	134740480	4190	4185	4190	4185	281
574	20230607	093500	133563340	4185	4195	4195	4185	720
575	20230607	093400	130543660	4195	4195	4195	4195	71
576	20230607	093300	130245815	4195	4190	4195	4185	93
577	20230607	093200	129855775	4195	4185	4195	4185	2866
578	20230607	093100	117858145	4185	4180	4185	4170	4214
579	20230607	093000	100251795	4180	4180	4180	4180	800
580	20230607	092900	96907795	4180	4180	4180	4180	1184
581	20230607	092800	91958675	4180	4180	4180	4170	1126
582	20230607	092700	87252805	4180	4180	4180	4180	25
583	20230607	092600	87148305	4185	4175	4185	4175	1715
584	20230607	092500	79985325	4160	4170	4170	4160	510
585	20230607	092400	77861985	4160	4160	4160	4160	0
586	20230607	092300	77861985	4160	4160	4165	4160	1103
587	20230607	092200	73273480	4155	4155	4155	4155	1150
588	20230607	092100	68495230	4155	4155	4155	4155	0
589	20230607	092000	68495230	4155	4150	4155	4150	2
590	20230607	091900	68486925	4150	4150	4150	4150	688
591	20230607	091800	65631725	4150	4150	4150	4150	262
592	20230607	091700	64544425	4160	4160	4160	4160	0
593	20230607	091600	64544425	4160	4160	4160	4160	120
594	20230607	091500	64045225	4160	4160	4160	4160	0
595	20230607	091400	64045225	4160	4160	4160	4160	518
596	20230607	091300	61890345	4160	4160	4160	4160	164
597	20230607	091200	61208105	4160	4160	4160	4160	218
598	20230607	091100	60301225	4185	4185	4185	4185	0
599	20230607	091000	60301225	4185	4185	4185	4185	0
600	20230607	090900	60301225	4185	4150	4185	4150	161
601	20230607	090800	59627760	4185	4170	4185	4170	8190
602	20230607	090700	25358955	4170	4170	4170	4170	100
603	20230607	090600	24941955	4135	4170	4170	4135	27
604	20230607	090500	24830275	4135	4170	4175	4135	3050
605	20230607	090400	12105150	4175	4175	4175	4175	0
606	20230607	090300	12105150	4175	4170	4175	4170	310
607	20230607	090200	10811390	4185	4185	4185	4185	500
608	20230607	090100	8718890	4185	4145	4200	4125	1442
609	20230607	090000	2701980	4140	4125	4140	4125	655