KissMeData/049520/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210700	195611040	4255	4255	4255	4255	974
3	20230607	210600	195611040	4255	4255	4255	4255	0
4	20230607	210500	195611040	4255	4255	4255	4255	0
5	20230607	210400	195611040	4255	4255	4255	4255	0
6	20230607	210300	195611040	4255	4255	4255	4255	0
7	20230607	210200	195611040	4255	4255	4255	4255	0
8	20230607	210100	195611040	4255	4255	4255	4255	0
9	20230607	210000	195611040	4255	4255	4255	4255	0
10	20230607	205900	195611040	4255	4255	4255	4255	0
11	20230607	205800	195611040	4255	4255	4255	4255	0
12	20230607	205700	195611040	4255	4255	4255	4255	0
13	20230607	205600	195611040	4255	4255	4255	4255	0
14	20230607	205500	195611040	4255	4255	4255	4255	0
15	20230607	205400	195611040	4255	4255	4255	4255	0
16	20230607	205300	195611040	4255	4255	4255	4255	0
17	20230607	205200	195611040	4255	4255	4255	4255	0
18	20230607	205100	195611040	4255	4255	4255	4255	0
19	20230607	205000	195611040	4255	4255	4255	4255	0
20	20230607	204900	195611040	4255	4255	4255	4255	0
21	20230607	204800	195611040	4255	4255	4255	4255	0
22	20230607	204700	195611040	4255	4255	4255	4255	0
23	20230607	204600	195611040	4255	4255	4255	4255	0
24	20230607	204500	195611040	4255	4255	4255	4255	0
25	20230607	204400	195611040	4255	4255	4255	4255	0
26	20230607	204300	195611040	4255	4255	4255	4255	0
27	20230607	204200	195611040	4255	4255	4255	4255	0
28	20230607	204100	195611040	4255	4255	4255	4255	0
29	20230607	204000	195611040	4255	4255	4255	4255	0
30	20230607	203900	195611040	4255	4255	4255	4255	0
31	20230607	203800	195611040	4255	4255	4255	4255	0
32	20230607	203700	195611040	4255	4255	4255	4255	974
33	20230607	203600	195611040	4255	4255	4255	4255	0
34	20230607	203500	195611040	4255	4255	4255	4255	0
35	20230607	203400	195611040	4255	4255	4255	4255	0
36	20230607	203300	195611040	4255	4255	4255	4255	0
37	20230607	203200	195611040	4255	4255	4255	4255	0
38	20230607	203100	195611040	4255	4255	4255	4255	0
39	20230607	203000	195611040	4255	4255	4255	4255	0
40	20230607	202900	195611040	4255	4255	4255	4255	0
41	20230607	202800	195611040	4255	4255	4255	4255	0
42	20230607	202700	195611040	4255	4255	4255	4255	0
43	20230607	202600	195611040	4255	4255	4255	4255	0
44	20230607	202500	195611040	4255	4255	4255	4255	0
45	20230607	202400	195611040	4255	4255	4255	4255	0
46	20230607	202300	195611040	4255	4255	4255	4255	0
47	20230607	202200	195611040	4255	4255	4255	4255	0
48	20230607	202100	195611040	4255	4255	4255	4255	0
49	20230607	202000	195611040	4255	4255	4255	4255	0
50	20230607	201900	195611040	4255	4255	4255	4255	0
51	20230607	201800	195611040	4255	4255	4255	4255	0
52	20230607	201700	195611040	4255	4255	4255	4255	0
53	20230607	201600	195611040	4255	4255	4255	4255	0
54	20230607	201500	195611040	4255	4255	4255	4255	0
55	20230607	201400	195611040	4255	4255	4255	4255	0
56	20230607	201300	195611040	4255	4255	4255	4255	0
57	20230607	201200	195611040	4255	4255	4255	4255	0
58	20230607	201100	195611040	4255	4255	4255	4255	0
59	20230607	201000	195611040	4255	4255	4255	4255	0
60	20230607	200900	195611040	4255	4255	4255	4255	0
61	20230607	200800	195611040	4255	4255	4255	4255	0
62	20230607	200700	195611040	4255	4255	4255	4255	974
63	20230607	200600	195611040	4255	4255	4255	4255	0
64	20230607	200500	195611040	4255	4255	4255	4255	0
65	20230607	200400	195611040	4255	4255	4255	4255	0
66	20230607	200300	195611040	4255	4255	4255	4255	0
67	20230607	200200	195611040	4255	4255	4255	4255	0
68	20230607	200100	195611040	4255	4255	4255	4255	0
69	20230607	200000	195611040	4255	4255	4255	4255	0
70	20230607	195900	195611040	4255	4255	4255	4255	0
71	20230607	195800	195611040	4255	4255	4255	4255	0
72	20230607	195700	195611040	4255	4255	4255	4255	0
73	20230607	195600	195611040	4255	4255	4255	4255	0
74	20230607	195500	195611040	4255	4255	4255	4255	0
75	20230607	195400	195611040	4255	4255	4255	4255	0
76	20230607	195300	195611040	4255	4255	4255	4255	0
77	20230607	195200	195611040	4255	4255	4255	4255	0
78	20230607	195100	195611040	4255	4255	4255	4255	0
79	20230607	195000	195611040	4255	4255	4255	4255	0
80	20230607	194900	195611040	4255	4255	4255	4255	0
81	20230607	194800	195611040	4255	4255	4255	4255	0
82	20230607	194700	195611040	4255	4255	4255	4255	0
83	20230607	194600	195611040	4255	4255	4255	4255	0
84	20230607	194500	195611040	4255	4255	4255	4255	0
85	20230607	194400	195611040	4255	4255	4255	4255	0
86	20230607	194300	195611040	4255	4255	4255	4255	0
87	20230607	194200	195611040	4255	4255	4255	4255	0
88	20230607	194100	195611040	4255	4255	4255	4255	0
89	20230607	194000	195611040	4255	4255	4255	4255	0
90	20230607	193900	195611040	4255	4255	4255	4255	0
91	20230607	193800	195611040	4255	4255	4255	4255	0
92	20230607	193700	195611040	4255	4255	4255	4255	974
93	20230607	193600	195611040	4255	4255	4255	4255	0
94	20230607	193500	195611040	4255	4255	4255	4255	0
95	20230607	193400	195611040	4255	4255	4255	4255	0
96	20230607	193300	195611040	4255	4255	4255	4255	0
97	20230607	193200	195611040	4255	4255	4255	4255	0
98	20230607	193100	195611040	4255	4255	4255	4255	0
99	20230607	193000	195611040	4255	4255	4255	4255	0
100	20230607	192900	195611040	4255	4255	4255	4255	0
101	20230607	192800	195611040	4255	4255	4255	4255	0
102	20230607	192700	195611040	4255	4255	4255	4255	0
103	20230607	192600	195611040	4255	4255	4255	4255	0
104	20230607	192500	195611040	4255	4255	4255	4255	0
105	20230607	192400	195611040	4255	4255	4255	4255	0
106	20230607	192300	195611040	4255	4255	4255	4255	0
107	20230607	192200	195611040	4255	4255	4255	4255	0
108	20230607	192100	195611040	4255	4255	4255	4255	0
109	20230607	192000	195611040	4255	4255	4255	4255	0
110	20230607	191900	195611040	4255	4255	4255	4255	0
111	20230607	191800	195611040	4255	4255	4255	4255	0
112	20230607	191700	195611040	4255	4255	4255	4255	0
113	20230607	191600	195611040	4255	4255	4255	4255	0
114	20230607	191500	195611040	4255	4255	4255	4255	0
115	20230607	191400	195611040	4255	4255	4255	4255	0
116	20230607	191300	195611040	4255	4255	4255	4255	0
117	20230607	191200	195611040	4255	4255	4255	4255	0
118	20230607	191100	195611040	4255	4255	4255	4255	0
119	20230607	191000	195611040	4255	4255	4255	4255	0
120	20230607	190900	195611040	4255	4255	4255	4255	0
121	20230607	190800	195611040	4255	4255	4255	4255	0
122	20230607	190700	195611040	4255	4255	4255	4255	974
123	20230607	190600	195611040	4255	4255	4255	4255	0
124	20230607	190500	195611040	4255	4255	4255	4255	0
125	20230607	190400	195611040	4255	4255	4255	4255	0
126	20230607	190300	195611040	4255	4255	4255	4255	0
127	20230607	190200	195611040	4255	4255	4255	4255	0
128	20230607	190100	195611040	4255	4255	4255	4255	0
129	20230607	190000	195611040	4255	4255	4255	4255	0
130	20230607	185900	195611040	4255	4255	4255	4255	0
131	20230607	185800	195611040	4255	4255	4255	4255	0
132	20230607	185700	195611040	4255	4255	4255	4255	0
133	20230607	185600	195611040	4255	4255	4255	4255	0
134	20230607	185500	195611040	4255	4255	4255	4255	0
135	20230607	185400	195611040	4255	4255	4255	4255	0
136	20230607	185300	195611040	4255	4255	4255	4255	0
137	20230607	185200	195611040	4255	4255	4255	4255	0
138	20230607	185100	195611040	4255	4255	4255	4255	0
139	20230607	185000	195611040	4255	4255	4255	4255	0
140	20230607	184900	195611040	4255	4255	4255	4255	0
141	20230607	184800	195611040	4255	4255	4255	4255	0
142	20230607	184700	195611040	4255	4255	4255	4255	0
143	20230607	184600	195611040	4255	4255	4255	4255	0
144	20230607	184500	195611040	4255	4255	4255	4255	0
145	20230607	184400	195611040	4255	4255	4255	4255	0
146	20230607	184300	195611040	4255	4255	4255	4255	0
147	20230607	184200	195611040	4255	4255	4255	4255	0
148	20230607	184100	195611040	4255	4255	4255	4255	0
149	20230607	184000	195611040	4255	4255	4255	4255	0
150	20230607	183900	195611040	4255	4255	4255	4255	0
151	20230607	183800	195611040	4255	4255	4255	4255	0
152	20230607	183700	195611040	4255	4255	4255	4255	974
153	20230607	183600	195611040	4255	4255	4255	4255	0
154	20230607	183500	195611040	4255	4255	4255	4255	0
155	20230607	183400	195611040	4255	4255	4255	4255	0
156	20230607	183300	195611040	4255	4255	4255	4255	0
157	20230607	183200	195611040	4255	4255	4255	4255	0
158	20230607	183100	195611040	4255	4255	4255	4255	0
159	20230607	183000	195611040	4255	4255	4255	4255	0
160	20230607	182900	195611040	4255	4255	4255	4255	0
161	20230607	182800	195611040	4255	4255	4255	4255	0
162	20230607	182700	195611040	4255	4255	4255	4255	0
163	20230607	182600	195611040	4255	4255	4255	4255	0
164	20230607	182500	195611040	4255	4255	4255	4255	0
165	20230607	182400	195611040	4255	4255	4255	4255	0
166	20230607	182300	195611040	4255	4255	4255	4255	0
167	20230607	182200	195611040	4255	4255	4255	4255	0
168	20230607	182100	195611040	4255	4255	4255	4255	0
169	20230607	182000	195611040	4255	4255	4255	4255	0
170	20230607	181900	195611040	4255	4255	4255	4255	0
171	20230607	181800	195611040	4255	4255	4255	4255	0
172	20230607	181700	195611040	4255	4255	4255	4255	0
173	20230607	181600	195611040	4255	4255	4255	4255	0
174	20230607	181500	195611040	4255	4255	4255	4255	0
175	20230607	181400	195611040	4255	4255	4255	4255	0
176	20230607	181300	195611040	4255	4255	4255	4255	0
177	20230607	181200	195611040	4255	4255	4255	4255	0
178	20230607	181100	195611040	4255	4255	4255	4255	0
179	20230607	181000	195611040	4255	4255	4255	4255	0
180	20230607	180900	195611040	4255	4255	4255	4255	0
181	20230607	180800	195611040	4255	4255	4255	4255	0
182	20230607	180700	195611040	4255	4255	4255	4255	974
183	20230607	180600	195611040	4255	4255	4255	4255	0
184	20230607	180500	195611040	4255	4255	4255	4255	0
185	20230607	180400	195611040	4255	4255	4255	4255	0
186	20230607	180300	195611040	4255	4255	4255	4255	0
187	20230607	180200	195611040	4255	4255	4255	4255	0
188	20230607	180100	195611040	4255	4255	4255	4255	0
189	20230607	180000	195611040	4255	4255	4255	4255	0
190	20230607	175900	195611040	4255	4255	4255	4255	0
191	20230607	175800	195611040	4255	4255	4255	4255	0
192	20230607	175700	195611040	4255	4255	4255	4255	0
193	20230607	175600	195611040	4255	4255	4255	4255	0
194	20230607	175500	195611040	4255	4255	4255	4255	0
195	20230607	175400	195611040	4255	4255	4255	4255	0
196	20230607	175300	195611040	4255	4255	4255	4255	0
197	20230607	175200	195611040	4255	4255	4255	4255	0
198	20230607	175100	195611040	4255	4255	4255	4255	0
199	20230607	175000	195611040	4255	4255	4255	4255	0
200	20230607	174900	195611040	4255	4255	4255	4255	0
201	20230607	174800	195611040	4255	4255	4255	4255	0
202	20230607	174700	195611040	4255	4255	4255	4255	0
203	20230607	174600	195611040	4255	4255	4255	4255	0
204	20230607	174500	195611040	4255	4255	4255	4255	0
205	20230607	174400	195611040	4255	4255	4255	4255	0
206	20230607	174300	195611040	4255	4255	4255	4255	0
207	20230607	174200	195611040	4255	4255	4255	4255	0
208	20230607	174100	195611040	4255	4255	4255	4255	0
209	20230607	174000	195611040	4255	4255	4255	4255	0
210	20230607	173900	195611040	4255	4255	4255	4255	0
211	20230607	173800	195611040	4255	4255	4255	4255	0
212	20230607	173700	195611040	4255	4255	4255	4255	974
213	20230607	173600	195611040	4255	4255	4255	4255	0
214	20230607	173500	195611040	4255	4255	4255	4255	0
215	20230607	173400	195611040	4255	4255	4255	4255	0
216	20230607	173300	195611040	4255	4255	4255	4255	0
217	20230607	173200	195611040	4255	4255	4255	4255	0
218	20230607	173100	195611040	4255	4255	4255	4255	0
219	20230607	173000	195611040	4255	4255	4255	4255	0
220	20230607	172900	195611040	4255	4255	4255	4255	0
221	20230607	172800	195611040	4255	4255	4255	4255	0
222	20230607	172700	195611040	4255	4255	4255	4255	0
223	20230607	172600	195611040	4255	4255	4255	4255	0
224	20230607	172500	195611040	4255	4255	4255	4255	0
225	20230607	172400	195611040	4255	4255	4255	4255	0
226	20230607	172300	195611040	4255	4255	4255	4255	0
227	20230607	172200	195611040	4255	4255	4255	4255	0
228	20230607	172100	195611040	4255	4255	4255	4255	0
229	20230607	172000	195611040	4255	4255	4255	4255	0
230	20230607	171900	195611040	4255	4255	4255	4255	0
231	20230607	171800	195611040	4255	4255	4255	4255	0
232	20230607	171700	195611040	4255	4255	4255	4255	0
233	20230607	171600	195611040	4255	4255	4255	4255	0
234	20230607	171500	195611040	4255	4255	4255	4255	0
235	20230607	171400	195611040	4255	4255	4255	4255	0
236	20230607	171300	195611040	4255	4255	4255	4255	0
237	20230607	171200	195611040	4255	4255	4255	4255	0
238	20230607	171100	195611040	4255	4255	4255	4255	0
239	20230607	171000	195611040	4255	4255	4255	4255	0
240	20230607	170900	195611040	4255	4255	4255	4255	0
241	20230607	170800	195611040	4255	4255	4255	4255	0
242	20230607	170700	195611040	4255	4255	4255	4255	974
243	20230607	170600	195611040	4255	4255	4255	4255	0
244	20230607	170500	195611040	4255	4255	4255	4255	0
245	20230607	170400	195611040	4255	4255	4255	4255	0
246	20230607	170300	195611040	4255	4255	4255	4255	0
247	20230607	170200	195611040	4255	4255	4255	4255	0
248	20230607	170100	195611040	4255	4255	4255	4255	0
249	20230607	170000	195611040	4255	4255	4255	4255	0
250	20230607	165900	195611040	4255	4255	4255	4255	0
251	20230607	165800	195611040	4255	4255	4255	4255	0
252	20230607	165700	195611040	4255	4255	4255	4255	0
253	20230607	165600	195611040	4255	4255	4255	4255	0
254	20230607	165500	195611040	4255	4255	4255	4255	0
255	20230607	165400	195611040	4255	4255	4255	4255	0
256	20230607	165300	195611040	4255	4255	4255	4255	0
257	20230607	165200	195611040	4255	4255	4255	4255	0
258	20230607	165100	195611040	4255	4255	4255	4255	0
259	20230607	165000	195611040	4255	4255	4255	4255	0
260	20230607	164900	195611040	4255	4255	4255	4255	0
261	20230607	164800	195611040	4255	4255	4255	4255	0
262	20230607	164700	195611040	4255	4255	4255	4255	0
263	20230607	164600	195611040	4255	4255	4255	4255	0
264	20230607	164500	195611040	4255	4255	4255	4255	0
265	20230607	164400	195611040	4255	4255	4255	4255	0
266	20230607	164300	195611040	4255	4255	4255	4255	0
267	20230607	164200	195611040	4255	4255	4255	4255	0
268	20230607	164100	195611040	4255	4255	4255	4255	0
269	20230607	164000	195611040	4255	4255	4255	4255	0
270	20230607	163900	195611040	4255	4255	4255	4255	0
271	20230607	163800	195611040	4255	4255	4255	4255	0
272	20230607	163700	195611040	4255	4255	4255	4255	974
273	20230607	163600	195611040	4255	4255	4255	4255	0
274	20230607	163500	195611040	4255	4255	4255	4255	0
275	20230607	163400	195611040	4255	4255	4255	4255	0
276	20230607	163300	195611040	4255	4255	4255	4255	0
277	20230607	163200	195611040	4255	4255	4255	4255	0
278	20230607	163100	195611040	4255	4255	4255	4255	0
279	20230607	163000	195611040	4255	4255	4255	4255	0
280	20230607	162900	195611040	4255	4255	4255	4255	0
281	20230607	162800	195611040	4255	4255	4255	4255	0
282	20230607	162700	195611040	4255	4255	4255	4255	0
283	20230607	162600	195611040	4255	4255	4255	4255	0
284	20230607	162500	195611040	4255	4255	4255	4255	0
285	20230607	162400	195611040	4255	4255	4255	4255	0
286	20230607	162300	195611040	4255	4255	4255	4255	0
287	20230607	162200	195611040	4255	4255	4255	4255	0
288	20230607	162100	195611040	4255	4255	4255	4255	0
289	20230607	162000	195611040	4255	4255	4255	4255	0
290	20230607	161900	195611040	4255	4255	4255	4255	0
291	20230607	161800	195611040	4255	4255	4255	4255	0
292	20230607	161700	195611040	4255	4255	4255	4255	0
293	20230607	161600	195611040	4255	4255	4255	4255	0
294	20230607	161500	195611040	4255	4255	4255	4255	0
295	20230607	161400	195611040	4255	4255	4255	4255	0
296	20230607	161300	195611040	4255	4255	4255	4255	0
297	20230607	161200	195611040	4255	4255	4255	4255	0
298	20230607	161100	195611040	4255	4255	4255	4255	0
299	20230607	161000	195611040	4255	4255	4255	4255	0
300	20230607	160900	195611040	4255	4255	4255	4255	0
301	20230607	160800	195611040	4255	4255	4255	4255	0
302	20230607	160700	195611040	4255	4255	4255	4255	974
303	20230607	160600	195611040	4255	4255	4255	4255	0
304	20230607	160500	195611040	4255	4255	4255	4255	0
305	20230607	160400	195611040	4255	4255	4255	4255	0
306	20230607	160300	195611040	4255	4255	4255	4255	0
307	20230607	160200	195611040	4255	4255	4255	4255	0
308	20230607	160100	195611040	4255	4255	4255	4255	0
309	20230607	160000	195611040	4255	4255	4255	4255	0
310	20230607	155900	195611040	4255	4255	4255	4255	0
311	20230607	155800	195611040	4255	4255	4255	4255	0
312	20230607	155700	195611040	4255	4255	4255	4255	0
313	20230607	155600	195611040	4255	4255	4255	4255	0
314	20230607	155500	195611040	4255	4255	4255	4255	0
315	20230607	155400	195611040	4255	4255	4255	4255	0
316	20230607	155300	195611040	4255	4255	4255	4255	0
317	20230607	155200	195611040	4255	4255	4255	4255	0
318	20230607	155100	195611040	4255	4255	4255	4255	0
319	20230607	155000	195611040	4255	4255	4255	4255	0
320	20230607	154900	195611040	4255	4255	4255	4255	0
321	20230607	154800	195611040	4255	4255	4255	4255	0
322	20230607	154700	195611040	4255	4255	4255	4255	0
323	20230607	154600	195611040	4255	4255	4255	4255	0
324	20230607	154500	195611040	4255	4255	4255	4255	0
325	20230607	154400	195611040	4255	4255	4255	4255	0
326	20230607	154300	195611040	4255	4255	4255	4255	0
327	20230607	154200	195611040	4255	4255	4255	4255	0
328	20230607	154100	195611040	4255	4255	4255	4255	0
329	20230607	154000	195611040	4255	4255	4255	4255	0
330	20230607	153900	195611040	4255	4255	4255	4255	0
331	20230607	153800	195611040	4255	4255	4255	4255	0
332	20230607	153700	195611040	4255	4255	4255	4255	974
333	20230607	153600	195611040	4255	4255	4255	4255	0
334	20230607	153500	195611040	4255	4255	4255	4255	0
335	20230607	153400	195611040	4255	4255	4255	4255	0
336	20230607	153300	195611040	4255	4255	4255	4255	0
337	20230607	153200	195611040	4255	4255	4255	4255	0
338	20230607	153100	195611040	4255	4255	4255	4255	0
339	20230607	153000	195611040	4255	4255	4255	4255	974
340	20230607	152900	191466670	4255	4255	4255	4255	0
341	20230607	152800	191466670	4255	4255	4255	4255	0
342	20230607	152700	191466670	4255	4255	4255	4255	0
343	20230607	152600	191466670	4255	4255	4255	4255	0
344	20230607	152500	191466670	4255	4255	4255	4255	0
345	20230607	152400	191466670	4255	4255	4255	4255	0
346	20230607	152300	191466670	4255	4255	4255	4255	0
347	20230607	152200	191466670	4255	4255	4255	4255	0
348	20230607	152100	191466670	4255	4255	4255	4255	0
349	20230607	152000	191466670	4255	4255	4255	4255	0
350	20230607	151900	191466670	4255	4255	4255	4255	0
351	20230607	151800	191466670	4255	4255	4255	4255	0
352	20230607	151700	191466670	4255	4255	4255	4255	0
353	20230607	151600	191466670	4255	4255	4255	4255	0
354	20230607	151500	191466670	4255	4255	4255	4255	0
355	20230607	151400	191466670	4255	4255	4255	4255	0
356	20230607	151300	191466670	4255	4255	4255	4255	0
357	20230607	151200	191466670	4255	4255	4260	4250	313
358	20230607	151100	190135075	4255	4255	4255	4255	0
359	20230607	151000	190135075	4255	4255	4255	4255	0
360	20230607	150900	190135075	4255	4255	4255	4255	6
361	20230607	150800	190109545	4245	4245	4245	4245	0
362	20230607	150700	190109545	4245	4245	4245	4245	0
363	20230607	150600	190109545	4245	4245	4245	4245	0
364	20230607	150500	190109545	4245	4245	4245	4245	0
365	20230607	150400	190109545	4245	4245	4245	4245	0
366	20230607	150300	190109545	4245	4245	4245	4245	0
367	20230607	150200	190109545	4245	4245	4245	4245	0
368	20230607	150100	190109545	4245	4245	4245	4245	0
369	20230607	150000	190109545	4245	4245	4245	4245	0
370	20230607	145900	190109545	4245	4245	4245	4245	0
371	20230607	145800	190109545	4245	4245	4245	4245	6
372	20230607	145700	190084075	4245	4245	4245	4245	18
373	20230607	145600	190007665	4245	4245	4245	4245	0
374	20230607	145500	190007665	4245	4235	4245	4235	329
375	20230607	145400	188611585	4220	4220	4220	4220	3
376	20230607	145300	188598925	4240	4240	4240	4240	0
377	20230607	145200	188598925	4240	4240	4240	4240	0
378	20230607	145100	188598925	4240	4240	4240	4240	0
379	20230607	145000	188598925	4240	4240	4240	4240	0
380	20230607	144900	188598925	4240	4240	4240	4240	0
381	20230607	144800	188598925	4240	4240	4240	4240	3
382	20230607	144700	188586205	4245	4245	4245	4245	0
383	20230607	144600	188586205	4245	4245	4245	4245	0
384	20230607	144500	188586205	4245	4245	4245	4245	0
385	20230607	144400	188586205	4245	4235	4245	4210	14
386	20230607	144300	188526850	4240	4240	4240	4240	0
387	20230607	144200	188526850	4240	4240	4240	4240	100
388	20230607	144100	188102850	4240	4240	4240	4240	1
389	20230607	144000	188098610	4205	4205	4205	4205	0
390	20230607	143900	188098610	4205	4205	4205	4205	1
391	20230607	143800	188094405	4210	4210	4210	4210	0
392	20230607	143700	188094405	4210	4210	4210	4210	1
393	20230607	143600	188090195	4250	4250	4250	4250	0
394	20230607	143500	188090195	4250	4250	4250	4250	0
395	20230607	143400	188090195	4250	4250	4250	4250	0
396	20230607	143300	188090195	4250	4250	4250	4250	0
397	20230607	143200	188090195	4250	4235	4250	4235	5
398	20230607	143100	188068985	4250	4250	4250	4250	0
399	20230607	143000	188068985	4250	4250	4250	4250	0
400	20230607	142900	188068985	4250	4250	4250	4250	0
401	20230607	142800	188068985	4250	4250	4250	4250	0
402	20230607	142700	188068985	4250	4250	4250	4250	0
403	20230607	142600	188068985	4250	4250	4250	4250	0
404	20230607	142500	188068985	4250	4240	4250	4240	25
405	20230607	142400	187962880	4240	4240	4240	4240	25
406	20230607	142300	187856880	4245	4245	4245	4245	0
407	20230607	142200	187856880	4245	4245	4245	4245	0
408	20230607	142100	187856880	4245	4245	4245	4245	1
409	20230607	142000	187852635	4255	4240	4260	4240	912
410	20230607	141900	183974180	4235	4235	4235	4235	0
411	20230607	141800	183974180	4235	4235	4235	4235	459
412	20230607	141700	182030315	4235	4220	4235	4220	341
413	20230607	141600	180586795	4220	4195	4220	4195	660
414	20230607	141500	177811110	4190	4190	4190	4190	0
415	20230607	141400	177811110	4190	4190	4190	4190	0
416	20230607	141300	177811110	4190	4190	4190	4190	0
417	20230607	141200	177811110	4190	4190	4190	4190	1
418	20230607	141100	177806920	4185	4185	4185	4185	0
419	20230607	141000	177806920	4185	4185	4185	4185	0
420	20230607	140900	177806920	4185	4190	4190	4185	70
421	20230607	140800	177513665	4190	4200	4200	4190	870
422	20230607	140700	173859925	4205	4205	4205	4205	0
423	20230607	140600	173859925	4205	4205	4205	4205	0
424	20230607	140500	173859925	4205	4205	4205	4205	0
425	20230607	140400	173859925	4205	4205	4205	4205	0
426	20230607	140300	173859925	4205	4205	4205	4205	10
427	20230607	140200	173817875	4200	4200	4200	4200	27
428	20230607	140100	173704475	4200	4200	4200	4200	746
429	20230607	140000	170571275	4225	4225	4225	4225	0
430	20230607	135900	170571275	4225	4225	4225	4225	0
431	20230607	135800	170571275	4225	4225	4225	4225	0
432	20230607	135700	170571275	4225	4225	4225	4225	0
433	20230607	135600	170571275	4225	4225	4225	4225	0
434	20230607	135500	170571275	4225	4225	4225	4225	0
435	20230607	135400	170571275	4225	4225	4225	4225	0
436	20230607	135300	170571275	4225	4225	4225	4225	0
437	20230607	135200	170571275	4225	4225	4225	4225	0
438	20230607	135100	170571275	4225	4225	4225	4225	10
439	20230607	135000	170529025	4225	4225	4225	4225	0
440	20230607	134900	170529025	4225	4225	4225	4225	0
441	20230607	134800	170529025	4225	4225	4225	4225	0
442	20230607	134700	170529025	4225	4225	4225	4225	0
443	20230607	134600	170529025	4225	4225	4225	4225	0
444	20230607	134500	170529025	4225	4225	4225	4225	0
445	20230607	134400	170529025	4225	4225	4225	4225	0
446	20230607	134300	170529025	4225	4220	4225	4210	408
447	20230607	134200	168809175	4225	4225	4225	4225	4744
448	20230607	134100	148765775	4225	4220	4225	4220	5256
449	20230607	134000	126584175	4235	4235	4235	4235	0
450	20230607	133900	126584175	4235	4235	4235	4235	0
451	20230607	133800	126584175	4235	4200	4235	4200	5000
452	20230607	133700	105531235	4195	4195	4195	4195	0
453	20230607	133600	105531235	4195	4195	4195	4195	0
454	20230607	133500	105531235	4195	4195	4195	4195	1
455	20230607	133400	105527040	4195	4195	4195	4195	0
456	20230607	133300	105527040	4195	4195	4195	4195	0
457	20230607	133200	105527040	4195	4195	4195	4195	0
458	20230607	133100	105527040	4195	4195	4195	4195	90
459	20230607	133000	105149490	4190	4190	4190	4190	0
460	20230607	132900	105149490	4190	4190	4190	4190	0
461	20230607	132800	105149490	4190	4190	4190	4190	5
462	20230607	132700	105128540	4190	4190	4190	4190	101
463	20230607	132600	104705350	4200	4200	4200	4200	0
464	20230607	132500	104705350	4200	4200	4200	4200	0
465	20230607	132400	104705350	4200	4200	4200	4200	0
466	20230607	132300	104705350	4200	4200	4200	4200	5
467	20230607	132200	104684350	4205	4200	4205	4200	300
468	20230607	132100	103424325	4205	4200	4205	4200	100
469	20230607	132000	103003975	4195	4195	4195	4195	0
470	20230607	131900	103003975	4195	4195	4195	4195	0
471	20230607	131800	103003975	4195	4195	4195	4195	12
472	20230607	131700	102953635	4195	4195	4195	4195	47
473	20230607	131600	102756470	4195	4195	4195	4195	307
474	20230607	131500	101468605	4205	4200	4205	4200	1000
475	20230607	131400	97264100	4185	4185	4185	4185	318
476	20230607	131300	95933270	4185	4190	4190	4185	724
477	20230607	131200	92901030	4190	4195	4195	4190	462
478	20230607	131100	90963690	4195	4195	4195	4195	0
479	20230607	131000	90963690	4195	4195	4195	4195	73
480	20230607	130900	90657455	4205	4200	4205	4200	2010
481	20230607	130800	82205425	4195	4195	4195	4195	3
482	20230607	130700	82192840	4200	4195	4200	4195	77
483	20230607	130600	81869555	4195	4195	4195	4195	22
484	20230607	130500	81777265	4195	4205	4205	4195	609
485	20230607	130400	79218130	4205	4205	4205	4205	0
486	20230607	130300	79218130	4205	4205	4205	4205	0
487	20230607	130200	79218130	4205	4225	4225	4205	2710
488	20230607	130100	67804780	4215	4220	4220	4215	601
489	20230607	130000	65268585	4230	4230	4230	4230	0
490	20230607	125900	65268585	4230	4230	4230	4230	20
491	20230607	125800	65183985	4220	4220	4220	4220	0
492	20230607	125700	65183985	4220	4220	4220	4220	0
493	20230607	125600	65183985	4220	4220	4220	4220	22
494	20230607	125500	65091145	4220	4220	4220	4220	1
495	20230607	125400	65086925	4220	4220	4220	4220	100
496	20230607	125300	64664925	4220	4225	4225	4220	696
497	20230607	125200	61726600	4250	4250	4250	4250	0
498	20230607	125100	61726600	4250	4250	4250	4250	0
499	20230607	125000	61726600	4250	4250	4250	4250	0
500	20230607	124900	61726600	4250	4250	4250	4250	0
501	20230607	124800	61726600	4250	4250	4250	4250	0
502	20230607	124700	61726600	4250	4250	4250	4250	0
503	20230607	124600	61726600	4250	4250	4250	4250	0
504	20230607	124500	61726600	4250	4250	4250	4250	0
505	20230607	124400	61726600	4250	4250	4250	4250	0
506	20230607	124300	61726600	4250	4250	4250	4250	0
507	20230607	124200	61726600	4250	4250	4250	4250	0
508	20230607	124100	61726600	4250	4250	4250	4250	0
509	20230607	124000	61726600	4250	4250	4250	4250	1
510	20230607	123900	61722350	4225	4225	4225	4225	0
511	20230607	123800	61722350	4225	4225	4225	4225	0
512	20230607	123700	61722350	4225	4235	4235	4225	1500
513	20230607	123600	55383645	4260	4260	4260	4260	0
514	20230607	123500	55383645	4260	4260	4260	4260	0
515	20230607	123400	55383645	4260	4260	4260	4260	0
516	20230607	123300	55383645	4260	4260	4260	4260	0
517	20230607	123200	55383645	4260	4260	4260	4260	0
518	20230607	123100	55383645	4260	4260	4260	4260	0
519	20230607	123000	55383645	4260	4260	4260	4260	0
520	20230607	122900	55383645	4260	4260	4260	4260	0
521	20230607	122800	55383645	4260	4260	4260	4260	0
522	20230607	122700	55383645	4260	4260	4260	4260	0
523	20230607	122600	55383645	4260	4260	4260	4260	0
524	20230607	122500	55383645	4260	4260	4260	4260	0
525	20230607	122400	55383645	4260	4260	4260	4260	0
526	20230607	122300	55383645	4260	4260	4260	4260	0
527	20230607	122200	55383645	4260	4260	4260	4260	0
528	20230607	122100	55383645	4260	4260	4260	4260	1
529	20230607	122000	55379385	4260	4260	4260	4260	0
530	20230607	121900	55379385	4260	4260	4260	4260	0
531	20230607	121800	55379385	4260	4230	4260	4230	201
532	20230607	121700	54529125	4225	4225	4225	4225	0
533	20230607	121600	54529125	4225	4225	4225	4225	0
534	20230607	121500	54529125	4225	4225	4225	4225	0
535	20230607	121400	54529125	4225	4225	4225	4225	0
536	20230607	121300	54529125	4225	4225	4225	4225	0
537	20230607	121200	54529125	4225	4225	4225	4225	0
538	20230607	121100	54529125	4225	4225	4225	4225	0
539	20230607	121000	54529125	4225	4225	4225	4225	0
540	20230607	120900	54529125	4225	4230	4230	4225	455
541	20230607	120800	52605585	4250	4250	4250	4250	0
542	20230607	120700	52605585	4250	4250	4250	4250	267
543	20230607	120600	51470835	4250	4250	4250	4250	0
544	20230607	120500	51470835	4250	4250	4250	4250	0
545	20230607	120400	51470835	4250	4250	4250	4250	0
546	20230607	120300	51470835	4250	4250	4250	4250	0
547	20230607	120200	51470835	4250	4250	4250	4250	0
548	20230607	120100	51470835	4250	4250	4250	4250	0
549	20230607	120000	51470835	4250	4250	4250	4250	0
550	20230607	115900	51470835	4250	4250	4250	4250	0
551	20230607	115800	51470835	4250	4250	4250	4250	0
552	20230607	115700	51470835	4250	4250	4250	4250	0
553	20230607	115600	51470835	4250	4250	4250	4250	160
554	20230607	115500	50790835	4225	4260	4260	4225	2743
555	20230607	115400	39146810	4275	4275	4275	4275	0
556	20230607	115300	39146810	4275	4255	4275	4255	15
557	20230607	115200	39082765	4255	4255	4255	4255	0
558	20230607	115100	39082765	4255	4255	4255	4255	0
559	20230607	115000	39082765	4255	4255	4255	4255	0
560	20230607	114900	39082765	4255	4255	4255	4255	0
561	20230607	114800	39082765	4255	4255	4255	4255	0
562	20230607	114700	39082765	4255	4255	4255	4255	0
563	20230607	114600	39082765	4255	4255	4255	4255	343
564	20230607	114500	37623300	4255	4255	4255	4255	0
565	20230607	114400	37623300	4255	4255	4255	4255	501
566	20230607	114300	35491545	4250	4250	4250	4250	35
567	20230607	114200	35342795	4250	4250	4250	4250	0
568	20230607	114100	35342795	4250	4250	4250	4250	0
569	20230607	114000	35342795	4250	4250	4250	4250	0
570	20230607	113900	35342795	4250	4250	4250	4250	0
571	20230607	113800	35342795	4250	4250	4250	4250	0
572	20230607	113700	35342795	4250	4250	4250	4250	0
573	20230607	113600	35342795	4250	4250	4250	4250	0
574	20230607	113500	35342795	4250	4250	4250	4250	0
575	20230607	113400	35342795	4250	4250	4250	4250	0
576	20230607	113300	35342795	4250	4250	4250	4250	0
577	20230607	113200	35342795	4250	4250	4250	4250	8
578	20230607	113100	35308795	4250	4250	4250	4250	0
579	20230607	113000	35308795	4250	4250	4250	4250	0
580	20230607	112900	35308795	4250	4250	4250	4250	0
581	20230607	112800	35308795	4250	4250	4250	4250	0
582	20230607	112700	35308795	4250	4250	4250	4250	60
583	20230607	112600	35053795	4245	4245	4245	4245	0
584	20230607	112500	35053795	4245	4245	4245	4245	0
585	20230607	112400	35053795	4245	4245	4245	4245	0
586	20230607	112300	35053795	4245	4245	4245	4245	0
587	20230607	112200	35053795	4245	4245	4245	4245	30
588	20230607	112100	34926445	4245	4245	4245	4245	0
589	20230607	112000	34926445	4245	4255	4255	4245	1175
590	20230607	111900	29933690	4255	4255	4255	4255	0
591	20230607	111800	29933690	4255	4255	4255	4255	0
592	20230607	111700	29933690	4255	4280	4280	4255	872
593	20230607	111600	26213405	4280	4280	4280	4280	0
594	20230607	111500	26213405	4280	4280	4280	4280	0
595	20230607	111400	26213405	4280	4280	4280	4280	0
596	20230607	111300	26213405	4280	4280	4280	4280	0
597	20230607	111200	26213405	4280	4280	4280	4280	0
598	20230607	111100	26213405	4280	4280	4280	4280	0
599	20230607	111000	26213405	4280	4280	4280	4280	0
600	20230607	110900	26213405	4280	4280	4280	4280	19
601	20230607	110800	26132085	4280	4280	4280	4280	0
602	20230607	110700	26132085	4280	4280	4280	4280	1
603	20230607	110600	26127805	4255	4270	4270	4255	639
604	20230607	110500	23407845	4285	4285	4285	4285	0
605	20230607	110400	23407845	4285	4285	4285	4285	1
606	20230607	110300	23403560	4285	4285	4285	4285	0
607	20230607	110200	23403560	4285	4285	4285	4285	0
608	20230607	110100	23403560	4285	4285	4285	4285	0
609	20230607	110000	23403560	4285	4285	4285	4285	0
610	20230607	105900	23403560	4285	4285	4285	4285	0
611	20230607	105800	23403560	4285	4285	4285	4285	1
612	20230607	105700	23399275	4280	4280	4280	4280	0
613	20230607	105600	23399275	4280	4280	4280	4280	1
614	20230607	105500	23394995	4280	4280	4280	4280	0
615	20230607	105400	23394995	4280	4280	4280	4280	0
616	20230607	105300	23394995	4280	4280	4280	4280	0
617	20230607	105200	23394995	4280	4280	4280	4280	0
618	20230607	105100	23394995	4280	4280	4280	4280	0
619	20230607	105000	23394995	4280	4280	4280	4280	0
620	20230607	104900	23394995	4280	4280	4280	4280	0
621	20230607	104800	23394995	4280	4280	4280	4280	5
622	20230607	104700	23373595	4280	4275	4280	4275	125
623	20230607	104600	22838720	4280	4285	4285	4280	50
624	20230607	104500	22624595	4285	4285	4285	4285	0
625	20230607	104400	22624595	4285	4285	4285	4285	0
626	20230607	104300	22624595	4285	4285	4285	4285	0
627	20230607	104200	22624595	4285	4285	4285	4285	0
628	20230607	104100	22624595	4285	4285	4285	4285	0
629	20230607	104000	22624595	4285	4270	4285	4270	8
630	20230607	103900	22590420	4255	4255	4255	4255	0
631	20230607	103800	22590420	4255	4255	4255	4255	0
632	20230607	103700	22590420	4255	4255	4255	4255	0
633	20230607	103600	22590420	4255	4255	4255	4255	0
634	20230607	103500	22590420	4255	4255	4255	4255	0
635	20230607	103400	22590420	4255	4255	4255	4255	1
636	20230607	103300	22586165	4275	4275	4275	4275	0
637	20230607	103200	22586165	4275	4275	4275	4275	0
638	20230607	103100	22586165	4275	4275	4275	4275	0
639	20230607	103000	22586165	4275	4275	4275	4275	0
640	20230607	102900	22586165	4275	4275	4275	4275	53
641	20230607	102800	22359590	4280	4280	4280	4280	0
642	20230607	102700	22359590	4280	4280	4280	4280	0
643	20230607	102600	22359590	4280	4280	4280	4280	0
644	20230607	102500	22359590	4280	4280	4280	4280	0
645	20230607	102400	22359590	4280	4280	4280	4280	0
646	20230607	102300	22359590	4280	4280	4280	4280	0
647	20230607	102200	22359590	4280	4280	4280	4280	0
648	20230607	102100	22359590	4280	4280	4280	4280	0
649	20230607	102000	22359590	4280	4280	4280	4280	0
650	20230607	101900	22359590	4280	4280	4280	4280	0
651	20230607	101800	22359590	4280	4280	4280	4280	72
652	20230607	101700	22051430	4310	4310	4310	4310	0
653	20230607	101600	22051430	4310	4310	4310	4310	0
654	20230607	101500	22051430	4310	4310	4310	4310	0
655	20230607	101400	22051430	4310	4310	4310	4310	0
656	20230607	101300	22051430	4310	4310	4310	4310	0
657	20230607	101200	22051430	4310	4310	4310	4310	0
658	20230607	101100	22051430	4310	4310	4310	4310	0
659	20230607	101000	22051430	4310	4310	4310	4310	0
660	20230607	100900	22051430	4310	4310	4310	4310	0
661	20230607	100800	22051430	4310	4310	4310	4310	0
662	20230607	100700	22051430	4310	4310	4310	4310	0
663	20230607	100600	22051430	4310	4310	4310	4310	0
664	20230607	100500	22051430	4310	4245	4310	4245	700
665	20230607	100400	19061955	4245	4245	4245	4245	190
666	20230607	100300	18255405	4245	4260	4260	4245	1665
667	20230607	100200	11165605	4275	4275	4275	4275	2
668	20230607	100100	11157055	4310	4310	4310	4310	0
669	20230607	100000	11157055	4310	4310	4310	4310	0
670	20230607	095900	11157055	4310	4310	4310	4310	0
671	20230607	095800	11157055	4310	4310	4310	4310	0
672	20230607	095700	11157055	4310	4310	4310	4310	0
673	20230607	095600	11157055	4310	4310	4310	4310	0
674	20230607	095500	11157055	4310	4275	4310	4275	20
675	20230607	095400	11071430	4280	4285	4285	4260	504
676	20230607	095300	8923730	4285	4280	4290	4280	5
677	20230607	095200	8902305	4300	4270	4300	4270	4
678	20230607	095100	8885165	4330	4330	4330	4330	0
679	20230607	095000	8885165	4330	4280	4330	4280	10
680	20230607	094900	8842055	4275	4275	4275	4275	1
681	20230607	094800	8837780	4325	4325	4325	4325	0
682	20230607	094700	8837780	4325	4325	4325	4325	0
683	20230607	094600	8837780	4325	4325	4325	4325	0
684	20230607	094500	8837780	4325	4325	4325	4325	0
685	20230607	094400	8837780	4325	4325	4325	4325	3
686	20230607	094300	8824805	4330	4330	4330	4330	0
687	20230607	094200	8824805	4330	4330	4330	4330	0
688	20230607	094100	8824805	4330	4330	4330	4330	0
689	20230607	094000	8824805	4330	4285	4330	4285	4
690	20230607	093900	8807590	4330	4330	4330	4330	0
691	20230607	093800	8807590	4330	4330	4330	4330	0
692	20230607	093700	8807590	4330	4330	4330	4330	0
693	20230607	093600	8807590	4330	4330	4330	4330	0
694	20230607	093500	8807590	4330	4285	4330	4285	25
695	20230607	093400	8700000	4330	4275	4330	4275	13
696	20230607	093300	8643990	4310	4310	4310	4310	0
697	20230607	093200	8643990	4310	4310	4310	4310	0
698	20230607	093100	8643990	4310	4275	4310	4275	23
699	20230607	093000	8545355	4275	4275	4275	4275	0
700	20230607	092900	8545355	4275	4275	4275	4275	0
701	20230607	092800	8545355	4275	4280	4280	4275	304
702	20230607	092700	7244240	4285	4260	4285	4255	209
703	20230607	092600	6353950	4290	4290	4290	4290	0
704	20230607	092500	6353950	4290	4290	4290	4290	0
705	20230607	092400	6353950	4290	4290	4290	4290	0
706	20230607	092300	6353950	4290	4290	4290	4290	11
707	20230607	092200	6306760	4295	4295	4295	4295	54
708	20230607	092100	6074830	4300	4265	4300	4265	35
709	20230607	092000	5924445	4255	4255	4255	4255	0
710	20230607	091900	5924445	4255	4255	4255	4255	1
711	20230607	091800	5920190	4300	4300	4300	4300	0
712	20230607	091700	5920190	4300	4300	4300	4300	0
713	20230607	091600	5920190	4300	4300	4300	4300	232
714	20230607	091500	4922590	4300	4300	4300	4300	0
715	20230607	091400	4922590	4300	4300	4300	4300	1
716	20230607	091300	4918290	4300	4300	4300	4300	1
717	20230607	091200	4913990	4300	4300	4300	4300	1
718	20230607	091100	4909690	4320	4305	4320	4300	5
719	20230607	091000	4888165	4320	4310	4435	4310	528
720	20230607	090900	2606345	4320	4320	4320	4320	0
721	20230607	090800	2606345	4320	4320	4320	4320	0
722	20230607	090700	2606345	4320	4325	4330	4320	35
723	20230607	090600	2455060	4325	4325	4325	4325	5
724	20230607	090500	2433435	4325	4325	4325	4325	5
725	20230607	090400	2411810	4330	4330	4330	4330	0
726	20230607	090300	2411810	4330	4330	4330	4330	0
727	20230607	090200	2411810	4330	4330	4330	4330	0
728	20230607	090100	2411810	4330	4330	4330	4330	0
729	20230607	090000	2411810	4330	4330	4330	4330	557