KissMeData/064820/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210700	193260120	4375	4375	4375	4375	749
3	20230607	210600	193260120	4375	4375	4375	4375	0
4	20230607	210500	193260120	4375	4375	4375	4375	0
5	20230607	210400	193260120	4375	4375	4375	4375	0
6	20230607	210300	193260120	4375	4375	4375	4375	0
7	20230607	210200	193260120	4375	4375	4375	4375	0
8	20230607	210100	193260120	4375	4375	4375	4375	0
9	20230607	210000	193260120	4375	4375	4375	4375	0
10	20230607	205900	193260120	4375	4375	4375	4375	0
11	20230607	205800	193260120	4375	4375	4375	4375	0
12	20230607	205700	193260120	4375	4375	4375	4375	0
13	20230607	205600	193260120	4375	4375	4375	4375	0
14	20230607	205500	193260120	4375	4375	4375	4375	0
15	20230607	205400	193260120	4375	4375	4375	4375	0
16	20230607	205300	193260120	4375	4375	4375	4375	0
17	20230607	205200	193260120	4375	4375	4375	4375	0
18	20230607	205100	193260120	4375	4375	4375	4375	0
19	20230607	205000	193260120	4375	4375	4375	4375	0
20	20230607	204900	193260120	4375	4375	4375	4375	0
21	20230607	204800	193260120	4375	4375	4375	4375	0
22	20230607	204700	193260120	4375	4375	4375	4375	0
23	20230607	204600	193260120	4375	4375	4375	4375	0
24	20230607	204500	193260120	4375	4375	4375	4375	0
25	20230607	204400	193260120	4375	4375	4375	4375	0
26	20230607	204300	193260120	4375	4375	4375	4375	0
27	20230607	204200	193260120	4375	4375	4375	4375	0
28	20230607	204100	193260120	4375	4375	4375	4375	0
29	20230607	204000	193260120	4375	4375	4375	4375	0
30	20230607	203900	193260120	4375	4375	4375	4375	0
31	20230607	203800	193260120	4375	4375	4375	4375	0
32	20230607	203700	193260120	4375	4375	4375	4375	749
33	20230607	203600	193260120	4375	4375	4375	4375	0
34	20230607	203500	193260120	4375	4375	4375	4375	0
35	20230607	203400	193260120	4375	4375	4375	4375	0
36	20230607	203300	193260120	4375	4375	4375	4375	0
37	20230607	203200	193260120	4375	4375	4375	4375	0
38	20230607	203100	193260120	4375	4375	4375	4375	0
39	20230607	203000	193260120	4375	4375	4375	4375	0
40	20230607	202900	193260120	4375	4375	4375	4375	0
41	20230607	202800	193260120	4375	4375	4375	4375	0
42	20230607	202700	193260120	4375	4375	4375	4375	0
43	20230607	202600	193260120	4375	4375	4375	4375	0
44	20230607	202500	193260120	4375	4375	4375	4375	0
45	20230607	202400	193260120	4375	4375	4375	4375	0
46	20230607	202300	193260120	4375	4375	4375	4375	0
47	20230607	202200	193260120	4375	4375	4375	4375	0
48	20230607	202100	193260120	4375	4375	4375	4375	0
49	20230607	202000	193260120	4375	4375	4375	4375	0
50	20230607	201900	193260120	4375	4375	4375	4375	0
51	20230607	201800	193260120	4375	4375	4375	4375	0
52	20230607	201700	193260120	4375	4375	4375	4375	0
53	20230607	201600	193260120	4375	4375	4375	4375	0
54	20230607	201500	193260120	4375	4375	4375	4375	0
55	20230607	201400	193260120	4375	4375	4375	4375	0
56	20230607	201300	193260120	4375	4375	4375	4375	0
57	20230607	201200	193260120	4375	4375	4375	4375	0
58	20230607	201100	193260120	4375	4375	4375	4375	0
59	20230607	201000	193260120	4375	4375	4375	4375	0
60	20230607	200900	193260120	4375	4375	4375	4375	0
61	20230607	200800	193260120	4375	4375	4375	4375	0
62	20230607	200700	193260120	4375	4375	4375	4375	749
63	20230607	200600	193260120	4375	4375	4375	4375	0
64	20230607	200500	193260120	4375	4375	4375	4375	0
65	20230607	200400	193260120	4375	4375	4375	4375	0
66	20230607	200300	193260120	4375	4375	4375	4375	0
67	20230607	200200	193260120	4375	4375	4375	4375	0
68	20230607	200100	193260120	4375	4375	4375	4375	0
69	20230607	200000	193260120	4375	4375	4375	4375	0
70	20230607	195900	193260120	4375	4375	4375	4375	0
71	20230607	195800	193260120	4375	4375	4375	4375	0
72	20230607	195700	193260120	4375	4375	4375	4375	0
73	20230607	195600	193260120	4375	4375	4375	4375	0
74	20230607	195500	193260120	4375	4375	4375	4375	0
75	20230607	195400	193260120	4375	4375	4375	4375	0
76	20230607	195300	193260120	4375	4375	4375	4375	0
77	20230607	195200	193260120	4375	4375	4375	4375	0
78	20230607	195100	193260120	4375	4375	4375	4375	0
79	20230607	195000	193260120	4375	4375	4375	4375	0
80	20230607	194900	193260120	4375	4375	4375	4375	0
81	20230607	194800	193260120	4375	4375	4375	4375	0
82	20230607	194700	193260120	4375	4375	4375	4375	0
83	20230607	194600	193260120	4375	4375	4375	4375	0
84	20230607	194500	193260120	4375	4375	4375	4375	0
85	20230607	194400	193260120	4375	4375	4375	4375	0
86	20230607	194300	193260120	4375	4375	4375	4375	0
87	20230607	194200	193260120	4375	4375	4375	4375	0
88	20230607	194100	193260120	4375	4375	4375	4375	0
89	20230607	194000	193260120	4375	4375	4375	4375	0
90	20230607	193900	193260120	4375	4375	4375	4375	0
91	20230607	193800	193260120	4375	4375	4375	4375	0
92	20230607	193700	193260120	4375	4375	4375	4375	749
93	20230607	193600	193260120	4375	4375	4375	4375	0
94	20230607	193500	193260120	4375	4375	4375	4375	0
95	20230607	193400	193260120	4375	4375	4375	4375	0
96	20230607	193300	193260120	4375	4375	4375	4375	0
97	20230607	193200	193260120	4375	4375	4375	4375	0
98	20230607	193100	193260120	4375	4375	4375	4375	0
99	20230607	193000	193260120	4375	4375	4375	4375	0
100	20230607	192900	193260120	4375	4375	4375	4375	0
101	20230607	192800	193260120	4375	4375	4375	4375	0
102	20230607	192700	193260120	4375	4375	4375	4375	0
103	20230607	192600	193260120	4375	4375	4375	4375	0
104	20230607	192500	193260120	4375	4375	4375	4375	0
105	20230607	192400	193260120	4375	4375	4375	4375	0
106	20230607	192300	193260120	4375	4375	4375	4375	0
107	20230607	192200	193260120	4375	4375	4375	4375	0
108	20230607	192100	193260120	4375	4375	4375	4375	0
109	20230607	192000	193260120	4375	4375	4375	4375	0
110	20230607	191900	193260120	4375	4375	4375	4375	0
111	20230607	191800	193260120	4375	4375	4375	4375	0
112	20230607	191700	193260120	4375	4375	4375	4375	0
113	20230607	191600	193260120	4375	4375	4375	4375	0
114	20230607	191500	193260120	4375	4375	4375	4375	0
115	20230607	191400	193260120	4375	4375	4375	4375	0
116	20230607	191300	193260120	4375	4375	4375	4375	0
117	20230607	191200	193260120	4375	4375	4375	4375	0
118	20230607	191100	193260120	4375	4375	4375	4375	0
119	20230607	191000	193260120	4375	4375	4375	4375	0
120	20230607	190900	193260120	4375	4375	4375	4375	0
121	20230607	190800	193260120	4375	4375	4375	4375	0
122	20230607	190700	193260120	4375	4375	4375	4375	749
123	20230607	190600	193260120	4375	4375	4375	4375	0
124	20230607	190500	193260120	4375	4375	4375	4375	0
125	20230607	190400	193260120	4375	4375	4375	4375	0
126	20230607	190300	193260120	4375	4375	4375	4375	0
127	20230607	190200	193260120	4375	4375	4375	4375	0
128	20230607	190100	193260120	4375	4375	4375	4375	0
129	20230607	190000	193260120	4375	4375	4375	4375	0
130	20230607	185900	193260120	4375	4375	4375	4375	0
131	20230607	185800	193260120	4375	4375	4375	4375	0
132	20230607	185700	193260120	4375	4375	4375	4375	0
133	20230607	185600	193260120	4375	4375	4375	4375	0
134	20230607	185500	193260120	4375	4375	4375	4375	0
135	20230607	185400	193260120	4375	4375	4375	4375	0
136	20230607	185300	193260120	4375	4375	4375	4375	0
137	20230607	185200	193260120	4375	4375	4375	4375	0
138	20230607	185100	193260120	4375	4375	4375	4375	0
139	20230607	185000	193260120	4375	4375	4375	4375	0
140	20230607	184900	193260120	4375	4375	4375	4375	0
141	20230607	184800	193260120	4375	4375	4375	4375	0
142	20230607	184700	193260120	4375	4375	4375	4375	0
143	20230607	184600	193260120	4375	4375	4375	4375	0
144	20230607	184500	193260120	4375	4375	4375	4375	0
145	20230607	184400	193260120	4375	4375	4375	4375	0
146	20230607	184300	193260120	4375	4375	4375	4375	0
147	20230607	184200	193260120	4375	4375	4375	4375	0
148	20230607	184100	193260120	4375	4375	4375	4375	0
149	20230607	184000	193260120	4375	4375	4375	4375	0
150	20230607	183900	193260120	4375	4375	4375	4375	0
151	20230607	183800	193260120	4375	4375	4375	4375	0
152	20230607	183700	193260120	4375	4375	4375	4375	749
153	20230607	183600	193260120	4375	4375	4375	4375	0
154	20230607	183500	193260120	4375	4375	4375	4375	0
155	20230607	183400	193260120	4375	4375	4375	4375	0
156	20230607	183300	193260120	4375	4375	4375	4375	0
157	20230607	183200	193260120	4375	4375	4375	4375	0
158	20230607	183100	193260120	4375	4375	4375	4375	0
159	20230607	183000	193260120	4375	4375	4375	4375	0
160	20230607	182900	193260120	4375	4375	4375	4375	0
161	20230607	182800	193260120	4375	4375	4375	4375	0
162	20230607	182700	193260120	4375	4375	4375	4375	0
163	20230607	182600	193260120	4375	4375	4375	4375	0
164	20230607	182500	193260120	4375	4375	4375	4375	0
165	20230607	182400	193260120	4375	4375	4375	4375	0
166	20230607	182300	193260120	4375	4375	4375	4375	0
167	20230607	182200	193260120	4375	4375	4375	4375	0
168	20230607	182100	193260120	4375	4375	4375	4375	0
169	20230607	182000	193260120	4375	4375	4375	4375	0
170	20230607	181900	193260120	4375	4375	4375	4375	0
171	20230607	181800	193260120	4375	4375	4375	4375	0
172	20230607	181700	193260120	4375	4375	4375	4375	0
173	20230607	181600	193260120	4375	4375	4375	4375	0
174	20230607	181500	193260120	4375	4375	4375	4375	0
175	20230607	181400	193260120	4375	4375	4375	4375	0
176	20230607	181300	193260120	4375	4375	4375	4375	0
177	20230607	181200	193260120	4375	4375	4375	4375	0
178	20230607	181100	193260120	4375	4375	4375	4375	0
179	20230607	181000	193260120	4375	4375	4375	4375	0
180	20230607	180900	193260120	4375	4375	4375	4375	0
181	20230607	180800	193260120	4375	4375	4375	4375	0
182	20230607	180700	193260120	4375	4375	4375	4375	749
183	20230607	180600	193260120	4375	4375	4375	4375	0
184	20230607	180500	193260120	4375	4375	4375	4375	0
185	20230607	180400	193260120	4375	4375	4375	4375	0
186	20230607	180300	193260120	4375	4375	4375	4375	0
187	20230607	180200	193260120	4375	4375	4375	4375	0
188	20230607	180100	193260120	4375	4375	4375	4375	0
189	20230607	180000	193260120	4375	4375	4375	4375	0
190	20230607	175900	193260120	4375	4375	4375	4375	0
191	20230607	175800	193260120	4375	4375	4375	4375	0
192	20230607	175700	193260120	4375	4375	4375	4375	0
193	20230607	175600	193260120	4375	4375	4375	4375	0
194	20230607	175500	193260120	4375	4375	4375	4375	0
195	20230607	175400	193260120	4375	4375	4375	4375	0
196	20230607	175300	193260120	4375	4375	4375	4375	0
197	20230607	175200	193260120	4375	4375	4375	4375	0
198	20230607	175100	193260120	4375	4375	4375	4375	0
199	20230607	175000	193260120	4375	4375	4375	4375	0
200	20230607	174900	193260120	4375	4375	4375	4375	0
201	20230607	174800	193260120	4375	4375	4375	4375	0
202	20230607	174700	193260120	4375	4375	4375	4375	0
203	20230607	174600	193260120	4375	4375	4375	4375	0
204	20230607	174500	193260120	4375	4375	4375	4375	0
205	20230607	174400	193260120	4375	4375	4375	4375	0
206	20230607	174300	193260120	4375	4375	4375	4375	0
207	20230607	174200	193260120	4375	4375	4375	4375	0
208	20230607	174100	193260120	4375	4375	4375	4375	0
209	20230607	174000	193260120	4375	4375	4375	4375	0
210	20230607	173900	193260120	4375	4375	4375	4375	0
211	20230607	173800	193260120	4375	4375	4375	4375	0
212	20230607	173700	193260120	4375	4375	4375	4375	749
213	20230607	173600	193260120	4375	4375	4375	4375	0
214	20230607	173500	193260120	4375	4375	4375	4375	0
215	20230607	173400	193260120	4375	4375	4375	4375	0
216	20230607	173300	193260120	4375	4375	4375	4375	0
217	20230607	173200	193260120	4375	4375	4375	4375	0
218	20230607	173100	193260120	4375	4375	4375	4375	0
219	20230607	173000	193260120	4375	4375	4375	4375	0
220	20230607	172900	193260120	4375	4375	4375	4375	0
221	20230607	172800	193260120	4375	4375	4375	4375	0
222	20230607	172700	193260120	4375	4375	4375	4375	0
223	20230607	172600	193260120	4375	4375	4375	4375	0
224	20230607	172500	193260120	4375	4375	4375	4375	0
225	20230607	172400	193260120	4375	4375	4375	4375	0
226	20230607	172300	193260120	4375	4375	4375	4375	0
227	20230607	172200	193260120	4375	4375	4375	4375	0
228	20230607	172100	193260120	4375	4375	4375	4375	0
229	20230607	172000	193260120	4375	4375	4375	4375	0
230	20230607	171900	193260120	4375	4375	4375	4375	0
231	20230607	171800	193260120	4375	4375	4375	4375	0
232	20230607	171700	193260120	4375	4375	4375	4375	0
233	20230607	171600	193260120	4375	4375	4375	4375	0
234	20230607	171500	193260120	4375	4375	4375	4375	0
235	20230607	171400	193260120	4375	4375	4375	4375	0
236	20230607	171300	193260120	4375	4375	4375	4375	0
237	20230607	171200	193260120	4375	4375	4375	4375	0
238	20230607	171100	193260120	4375	4375	4375	4375	0
239	20230607	171000	193260120	4375	4375	4375	4375	0
240	20230607	170900	193260120	4375	4375	4375	4375	0
241	20230607	170800	193260120	4375	4375	4375	4375	0
242	20230607	170700	193260120	4375	4375	4375	4375	749
243	20230607	170600	193260120	4375	4375	4375	4375	0
244	20230607	170500	193260120	4375	4375	4375	4375	0
245	20230607	170400	193260120	4375	4375	4375	4375	0
246	20230607	170300	193260120	4375	4375	4375	4375	0
247	20230607	170200	193260120	4375	4375	4375	4375	0
248	20230607	170100	193260120	4375	4375	4375	4375	0
249	20230607	170000	193260120	4375	4375	4375	4375	0
250	20230607	165900	193260120	4375	4375	4375	4375	0
251	20230607	165800	193260120	4375	4375	4375	4375	0
252	20230607	165700	193260120	4375	4375	4375	4375	0
253	20230607	165600	193260120	4375	4375	4375	4375	0
254	20230607	165500	193260120	4375	4375	4375	4375	0
255	20230607	165400	193260120	4375	4375	4375	4375	0
256	20230607	165300	193260120	4375	4375	4375	4375	0
257	20230607	165200	193260120	4375	4375	4375	4375	0
258	20230607	165100	193260120	4375	4375	4375	4375	0
259	20230607	165000	193260120	4375	4375	4375	4375	0
260	20230607	164900	193260120	4375	4375	4375	4375	0
261	20230607	164800	193260120	4375	4375	4375	4375	0
262	20230607	164700	193260120	4375	4375	4375	4375	0
263	20230607	164600	193260120	4375	4375	4375	4375	0
264	20230607	164500	193260120	4375	4375	4375	4375	0
265	20230607	164400	193260120	4375	4375	4375	4375	0
266	20230607	164300	193260120	4375	4375	4375	4375	0
267	20230607	164200	193260120	4375	4375	4375	4375	0
268	20230607	164100	193260120	4375	4375	4375	4375	0
269	20230607	164000	193260120	4375	4375	4375	4375	0
270	20230607	163900	193260120	4375	4375	4375	4375	0
271	20230607	163800	193260120	4375	4375	4375	4375	0
272	20230607	163700	193260120	4375	4375	4375	4375	749
273	20230607	163600	193260120	4375	4375	4375	4375	0
274	20230607	163500	193260120	4375	4375	4375	4375	0
275	20230607	163400	193260120	4375	4375	4375	4375	0
276	20230607	163300	193260120	4375	4375	4375	4375	0
277	20230607	163200	193260120	4375	4375	4375	4375	0
278	20230607	163100	193260120	4375	4375	4375	4375	0
279	20230607	163000	193260120	4375	4375	4375	4375	0
280	20230607	162900	193260120	4375	4375	4375	4375	0
281	20230607	162800	193260120	4375	4375	4375	4375	0
282	20230607	162700	193260120	4375	4375	4375	4375	0
283	20230607	162600	193260120	4375	4375	4375	4375	0
284	20230607	162500	193260120	4375	4375	4375	4375	0
285	20230607	162400	193260120	4375	4375	4375	4375	0
286	20230607	162300	193260120	4375	4375	4375	4375	0
287	20230607	162200	193260120	4375	4375	4375	4375	0
288	20230607	162100	193260120	4375	4375	4375	4375	0
289	20230607	162000	193260120	4375	4375	4375	4375	0
290	20230607	161900	193260120	4375	4375	4375	4375	0
291	20230607	161800	193260120	4375	4375	4375	4375	0
292	20230607	161700	193260120	4375	4375	4375	4375	0
293	20230607	161600	193260120	4375	4375	4375	4375	0
294	20230607	161500	193260120	4375	4375	4375	4375	0
295	20230607	161400	193260120	4375	4375	4375	4375	0
296	20230607	161300	193260120	4375	4375	4375	4375	0
297	20230607	161200	193260120	4375	4375	4375	4375	0
298	20230607	161100	193260120	4375	4375	4375	4375	0
299	20230607	161000	193260120	4375	4375	4375	4375	0
300	20230607	160900	193260120	4375	4375	4375	4375	0
301	20230607	160800	193260120	4375	4375	4375	4375	0
302	20230607	160700	193260120	4375	4375	4375	4375	749
303	20230607	160600	193260120	4375	4375	4375	4375	0
304	20230607	160500	193260120	4375	4375	4375	4375	0
305	20230607	160400	193260120	4375	4375	4375	4375	0
306	20230607	160300	193260120	4375	4375	4375	4375	0
307	20230607	160200	193260120	4375	4375	4375	4375	0
308	20230607	160100	193260120	4375	4375	4375	4375	0
309	20230607	160000	193260120	4375	4375	4375	4375	0
310	20230607	155900	193260120	4375	4375	4375	4375	0
311	20230607	155800	193260120	4375	4375	4375	4375	0
312	20230607	155700	193260120	4375	4375	4375	4375	0
313	20230607	155600	193260120	4375	4375	4375	4375	0
314	20230607	155500	193260120	4375	4375	4375	4375	0
315	20230607	155400	193260120	4375	4375	4375	4375	0
316	20230607	155300	193260120	4375	4375	4375	4375	0
317	20230607	155200	193260120	4375	4375	4375	4375	0
318	20230607	155100	193260120	4375	4375	4375	4375	0
319	20230607	155000	193260120	4375	4375	4375	4375	0
320	20230607	154900	193260120	4375	4375	4375	4375	0
321	20230607	154800	193260120	4375	4375	4375	4375	0
322	20230607	154700	193260120	4375	4375	4375	4375	0
323	20230607	154600	193260120	4375	4375	4375	4375	0
324	20230607	154500	193260120	4375	4375	4375	4375	0
325	20230607	154400	193260120	4375	4375	4375	4375	0
326	20230607	154300	193260120	4375	4375	4375	4375	0
327	20230607	154200	193260120	4375	4375	4375	4375	0
328	20230607	154100	193260120	4375	4375	4375	4375	0
329	20230607	154000	193260120	4375	4375	4375	4375	0
330	20230607	153900	193260120	4375	4375	4375	4375	0
331	20230607	153800	193260120	4375	4375	4375	4375	0
332	20230607	153700	193260120	4375	4375	4375	4375	749
333	20230607	153600	193260120	4375	4375	4375	4375	0
334	20230607	153500	193260120	4375	4375	4375	4375	0
335	20230607	153400	193260120	4375	4375	4375	4375	0
336	20230607	153300	193260120	4375	4375	4375	4375	0
337	20230607	153200	193260120	4375	4375	4375	4375	0
338	20230607	153100	193260120	4375	4375	4375	4375	0
339	20230607	153000	193260120	4375	4375	4375	4375	749
340	20230607	152900	189983245	4385	4385	4385	4385	0
341	20230607	152800	189983245	4385	4385	4385	4385	0
342	20230607	152700	189983245	4385	4385	4385	4385	0
343	20230607	152600	189983245	4385	4385	4385	4385	0
344	20230607	152500	189983245	4385	4385	4385	4385	0
345	20230607	152400	189983245	4385	4385	4385	4385	0
346	20230607	152300	189983245	4385	4385	4385	4385	0
347	20230607	152200	189983245	4385	4385	4385	4385	0
348	20230607	152100	189983245	4385	4385	4385	4385	0
349	20230607	152000	189983245	4385	4385	4385	4385	0
350	20230607	151900	189983245	4385	4385	4385	4385	0
351	20230607	151800	189983245	4385	4375	4385	4375	42
352	20230607	151700	189799375	4385	4385	4385	4375	70
353	20230607	151600	189493105	4375	4375	4375	4375	0
354	20230607	151500	189493105	4375	4375	4375	4375	30
355	20230607	151400	189361855	4385	4385	4385	4385	30
356	20230607	151300	189230305	4385	4385	4385	4385	1
357	20230607	151200	189225920	4375	4375	4375	4375	30
358	20230607	151100	189094670	4385	4385	4385	4385	0
359	20230607	151000	189094670	4385	4385	4385	4385	1
360	20230607	150900	189090285	4375	4375	4375	4375	30
361	20230607	150800	188959035	4375	4375	4375	4375	0
362	20230607	150700	188959035	4375	4375	4375	4375	30
363	20230607	150600	188827785	4385	4385	4385	4385	4
364	20230607	150500	188810245	4375	4375	4385	4375	215
365	20230607	150400	187869290	4375	4375	4375	4375	30
366	20230607	150300	187738040	4385	4385	4385	4385	1
367	20230607	150200	187733655	4385	4385	4385	4385	68
368	20230607	150100	187435475	4385	4380	4385	4375	41
369	20230607	150000	187255960	4385	4385	4385	4385	0
370	20230607	145900	187255960	4385	4385	4385	4385	0
371	20230607	145800	187255960	4385	4385	4385	4385	1
372	20230607	145700	187251575	4375	4375	4375	4375	30
373	20230607	145600	187120325	4375	4375	4375	4375	0
374	20230607	145500	187120325	4375	4380	4380	4375	310
375	20230607	145400	185763725	4385	4385	4385	4385	0
376	20230607	145300	185763725	4385	4385	4385	4385	0
377	20230607	145200	185763725	4385	4380	4385	4380	31
378	20230607	145100	185627940	4385	4385	4385	4385	50
379	20230607	145000	185408690	4380	4380	4380	4380	0
380	20230607	144900	185408690	4380	4380	4380	4380	865
381	20230607	144800	181619990	4385	4385	4385	4385	1
382	20230607	144700	181615605	4380	4380	4380	4380	1121
383	20230607	144600	176705625	4385	4380	4385	4380	31
384	20230607	144500	176569840	4380	4385	4385	4380	349
385	20230607	144400	175041030	4385	4385	4385	4385	0
386	20230607	144300	175041030	4385	4385	4385	4385	30
387	20230607	144200	174909480	4385	4385	4385	4385	0
388	20230607	144100	174909480	4385	4385	4385	4385	0
389	20230607	144000	174909480	4385	4385	4385	4385	30
390	20230607	143900	174777930	4385	4385	4385	4385	0
391	20230607	143800	174777930	4385	4385	4385	4385	0
392	20230607	143700	174777930	4385	4385	4385	4385	30
393	20230607	143600	174646380	4390	4390	4390	4390	0
394	20230607	143500	174646380	4390	4385	4390	4385	31
395	20230607	143400	174510440	4390	4390	4390	4390	0
396	20230607	143300	174510440	4390	4390	4390	4390	91
397	20230607	143200	174110950	4390	4385	4390	4385	31
398	20230607	143100	173975010	4390	4390	4390	4385	252
399	20230607	143000	172869980	4385	4385	4385	4385	0
400	20230607	142900	172869980	4385	4385	4385	4385	500
401	20230607	142800	170677480	4385	4385	4385	4385	44
402	20230607	142700	170484540	4385	4385	4385	4385	0
403	20230607	142600	170484540	4385	4385	4385	4385	30
404	20230607	142500	170352990	4385	4390	4390	4385	689
405	20230607	142400	167331720	4385	4385	4385	4385	0
406	20230607	142300	167331720	4385	4385	4385	4385	30
407	20230607	142200	167200170	4390	4390	4390	4390	0
408	20230607	142100	167200170	4390	4390	4390	4390	1
409	20230607	142000	167195780	4385	4385	4385	4385	30
410	20230607	141900	167064230	4390	4390	4390	4390	30
411	20230607	141800	166932530	4390	4390	4390	4390	100
412	20230607	141700	166493530	4385	4385	4385	4385	30
413	20230607	141600	166361980	4390	4390	4390	4390	0
414	20230607	141500	166361980	4390	4390	4390	4390	50
415	20230607	141400	166142480	4385	4385	4385	4385	30
416	20230607	141300	166010930	4390	4390	4390	4390	0
417	20230607	141200	166010930	4390	4390	4390	4390	110
418	20230607	141100	165528030	4400	4400	4400	4400	0
419	20230607	141000	165528030	4400	4400	4400	4400	0
420	20230607	140900	165528030	4400	4400	4400	4400	0
421	20230607	140800	165528030	4400	4390	4400	4390	34
422	20230607	140700	165378730	4390	4390	4390	4390	0
423	20230607	140600	165378730	4390	4390	4390	4390	0
424	20230607	140500	165378730	4390	4390	4390	4390	30
425	20230607	140400	165247030	4385	4385	4385	4385	0
426	20230607	140300	165247030	4385	4385	4385	4385	30
427	20230607	140200	165115480	4385	4385	4385	4385	0
428	20230607	140100	165115480	4385	4385	4385	4385	0
429	20230607	140000	165115480	4385	4390	4390	4385	30
430	20230607	135900	164983865	4390	4390	4390	4390	0
431	20230607	135800	164983865	4390	4390	4390	4390	0
432	20230607	135700	164983865	4390	4390	4390	4390	30
433	20230607	135600	164852165	4390	4390	4390	4390	0
434	20230607	135500	164852165	4390	4390	4390	4390	0
435	20230607	135400	164852165	4390	4390	4390	4390	30
436	20230607	135300	164720465	4390	4390	4390	4390	0
437	20230607	135200	164720465	4390	4390	4390	4390	2
438	20230607	135100	164711685	4390	4390	4390	4390	30
439	20230607	135000	164579985	4390	4390	4390	4390	0
440	20230607	134900	164579985	4390	4390	4390	4390	0
441	20230607	134800	164579985	4390	4390	4390	4390	30
442	20230607	134700	164448285	4390	4390	4390	4390	0
443	20230607	134600	164448285	4390	4390	4390	4390	30
444	20230607	134500	164316585	4395	4395	4395	4395	0
445	20230607	134400	164316585	4395	4395	4395	4395	0
446	20230607	134300	164316585	4395	4400	4400	4395	30
447	20230607	134200	164184670	4405	4405	4405	4405	0
448	20230607	134100	164184670	4405	4400	4405	4400	259
449	20230607	134000	163045065	4395	4395	4395	4395	30
450	20230607	133900	162913215	4400	4400	4400	4400	0
451	20230607	133800	162913215	4400	4400	4400	4400	0
452	20230607	133700	162913215	4400	4390	4400	4390	253
453	20230607	133600	161801915	4390	4390	4390	4390	0
454	20230607	133500	161801915	4390	4390	4390	4390	0
455	20230607	133400	161801915	4390	4390	4390	4390	30
456	20230607	133300	161670215	4390	4390	4390	4390	500
457	20230607	133200	159475215	4390	4390	4390	4390	0
458	20230607	133100	159475215	4390	4390	4390	4390	30
459	20230607	133000	159343515	4390	4390	4390	4390	0
460	20230607	132900	159343515	4390	4390	4390	4390	0
461	20230607	132800	159343515	4390	4390	4390	4390	30
462	20230607	132700	159211815	4390	4390	4390	4390	0
463	20230607	132600	159211815	4390	4390	4390	4390	0
464	20230607	132500	159211815	4390	4390	4390	4390	30
465	20230607	132400	159080115	4390	4390	4390	4390	2
466	20230607	132300	159071335	4395	4395	4395	4395	130
467	20230607	132200	158499985	4390	4390	4390	4390	30
468	20230607	132100	158368285	4385	4385	4385	4385	0
469	20230607	132000	158368285	4385	4385	4385	4385	0
470	20230607	131900	158368285	4385	4385	4385	4385	30
471	20230607	131800	158236735	4385	4385	4385	4385	0
472	20230607	131700	158236735	4385	4385	4385	4385	30
473	20230607	131600	158105185	4385	4385	4385	4385	0
474	20230607	131500	158105185	4385	4385	4385	4385	723
475	20230607	131400	154934830	4385	4385	4385	4385	30
476	20230607	131300	154803280	4385	4385	4385	4385	1873
477	20230607	131200	146590175	4380	4380	4380	4380	0
478	20230607	131100	146590175	4380	4385	4385	4380	50
479	20230607	131000	146370975	4385	4385	4385	4385	0
480	20230607	130900	146370975	4385	4385	4385	4385	0
481	20230607	130800	146370975	4385	4385	4385	4385	30
482	20230607	130700	146239425	4385	4385	4385	4385	0
483	20230607	130600	146239425	4385	4385	4385	4385	0
484	20230607	130500	146239425	4385	4385	4385	4385	30
485	20230607	130400	146107875	4385	4385	4385	4385	0
486	20230607	130300	146107875	4385	4385	4385	4385	0
487	20230607	130200	146107875	4385	4385	4385	4385	30
488	20230607	130100	145976325	4385	4385	4385	4385	0
489	20230607	130000	145976325	4385	4385	4385	4385	0
490	20230607	125900	145976325	4385	4385	4385	4385	30
491	20230607	125800	145844775	4385	4390	4390	4385	250
492	20230607	125700	144748365	4390	4390	4390	4390	0
493	20230607	125600	144748365	4390	4390	4390	4390	30
494	20230607	125500	144616665	4390	4390	4390	4390	1
495	20230607	125400	144612275	4390	4390	4390	4390	30
496	20230607	125300	144480575	4390	4390	4390	4390	0
497	20230607	125200	144480575	4390	4390	4390	4390	0
498	20230607	125100	144480575	4390	4390	4390	4390	30
499	20230607	125000	144348875	4390	4390	4390	4390	0
500	20230607	124900	144348875	4390	4390	4390	4390	0
501	20230607	124800	144348875	4390	4390	4390	4390	30
502	20230607	124700	144217175	4385	4385	4385	4385	0
503	20230607	124600	144217175	4385	4385	4385	4385	0
504	20230607	124500	144217175	4385	4385	4385	4385	30
505	20230607	124400	144085625	4385	4385	4385	4385	0
506	20230607	124300	144085625	4385	4385	4385	4385	0
507	20230607	124200	144085625	4385	4385	4385	4385	30
508	20230607	124100	143954075	4385	4385	4385	4385	0
509	20230607	124000	143954075	4385	4385	4385	4385	0
510	20230607	123900	143954075	4385	4385	4385	4385	130
511	20230607	123800	143384025	4385	4385	4385	4385	0
512	20230607	123700	143384025	4385	4385	4385	4385	0
513	20230607	123600	143384025	4385	4385	4385	4385	30
514	20230607	123500	143252475	4385	4385	4385	4385	0
515	20230607	123400	143252475	4385	4385	4385	4385	30
516	20230607	123300	143120925	4385	4385	4385	4385	0
517	20230607	123200	143120925	4385	4385	4385	4385	0
518	20230607	123100	143120925	4385	4385	4385	4385	30
519	20230607	123000	142989375	4385	4385	4385	4385	0
520	20230607	122900	142989375	4385	4390	4390	4385	141
521	20230607	122800	142370485	4385	4385	4385	4385	30
522	20230607	122700	142238935	4385	4385	4385	4385	0
523	20230607	122600	142238935	4385	4385	4385	4385	0
524	20230607	122500	142238935	4385	4385	4385	4385	30
525	20230607	122400	142107385	4390	4390	4390	4390	0
526	20230607	122300	142107385	4390	4390	4390	4390	1
527	20230607	122200	142102995	4380	4380	4380	4380	30
528	20230607	122100	141971595	4380	4380	4380	4380	0
529	20230607	122000	141971595	4380	4395	4395	4380	472
530	20230607	121900	139902090	4395	4395	4395	4395	30
531	20230607	121800	139770240	4395	4395	4395	4395	0
532	20230607	121700	139770240	4395	4395	4395	4395	0
533	20230607	121600	139770240	4395	4395	4395	4395	30
534	20230607	121500	139638390	4395	4395	4395	4395	0
535	20230607	121400	139638390	4395	4395	4395	4395	0
536	20230607	121300	139638390	4395	4395	4395	4395	30
537	20230607	121200	139506540	4395	4395	4395	4395	0
538	20230607	121100	139506540	4395	4400	4400	4395	70
539	20230607	121000	139198640	4400	4400	4400	4400	0
540	20230607	120900	139198640	4400	4400	4400	4400	100
541	20230607	120800	138758640	4395	4395	4395	4395	45
542	20230607	120700	138560865	4395	4395	4395	4395	0
543	20230607	120600	138560865	4395	4395	4395	4395	0
544	20230607	120500	138560865	4395	4395	4395	4395	30
545	20230607	120400	138429015	4395	4395	4395	4395	0
546	20230607	120300	138429015	4395	4395	4395	4395	30
547	20230607	120200	138297165	4410	4410	4410	4410	0
548	20230607	120100	138297165	4410	4410	4410	4410	0
549	20230607	120000	138297165	4410	4410	4410	4410	330
550	20230607	115900	136841865	4390	4390	4390	4390	30
551	20230607	115800	136710165	4375	4375	4375	4375	0
552	20230607	115700	136710165	4375	4385	4385	4375	798
553	20230607	115600	133214790	4390	4390	4390	4390	922
554	20230607	115500	129167210	4395	4395	4395	4395	0
555	20230607	115400	129167210	4395	4395	4395	4395	21
556	20230607	115300	129074915	4400	4400	4400	4400	9
557	20230607	115200	129035315	4400	4400	4400	4400	0
558	20230607	115100	129035315	4400	4405	4405	4400	630
559	20230607	115000	126263165	4410	4410	4410	4410	10
560	20230607	114900	126219065	4405	4405	4405	4405	0
561	20230607	114800	126219065	4405	4405	4405	4405	30
562	20230607	114700	126086915	4405	4405	4405	4405	250
563	20230607	114600	124985665	4405	4405	4405	4405	0
564	20230607	114500	124985665	4405	4405	4405	4405	30
565	20230607	114400	124853515	4405	4405	4405	4405	0
566	20230607	114300	124853515	4405	4405	4405	4405	0
567	20230607	114200	124853515	4405	4405	4405	4405	30
568	20230607	114100	124721365	4405	4405	4405	4405	0
569	20230607	114000	124721365	4405	4405	4405	4405	0
570	20230607	113900	124721365	4405	4405	4405	4405	30
571	20230607	113800	124589215	4405	4405	4405	4405	0
572	20230607	113700	124589215	4405	4405	4405	4405	0
573	20230607	113600	124589215	4405	4405	4405	4405	30
574	20230607	113500	124457065	4405	4405	4405	4405	0
575	20230607	113400	124457065	4405	4405	4405	4405	30
576	20230607	113300	124324915	4410	4410	4410	4410	0
577	20230607	113200	124324915	4410	4410	4410	4410	0
578	20230607	113100	124324915	4410	4405	4410	4405	31
579	20230607	113000	124188355	4410	4410	4410	4410	0
580	20230607	112900	124188355	4410	4410	4410	4410	0
581	20230607	112800	124188355	4410	4410	4410	4410	30
582	20230607	112700	124056055	4410	4410	4410	4410	0
583	20230607	112600	124056055	4410	4410	4410	4410	0
584	20230607	112500	124056055	4410	4405	4410	4405	130
585	20230607	112400	123482905	4405	4405	4405	4405	187
586	20230607	112300	122659170	4405	4405	4405	4405	10
587	20230607	112200	122615120	4405	4405	4405	4405	30
588	20230607	112100	122482970	4410	4410	4410	4410	99
589	20230607	112000	122046380	4405	4405	4405	4405	0
590	20230607	111900	122046380	4405	4410	4410	4405	31
591	20230607	111800	121909820	4410	4410	4410	4410	36
592	20230607	111700	121751060	4410	4410	4410	4410	64
593	20230607	111600	121468820	4410	4410	4410	4410	30
594	20230607	111500	121336520	4415	4410	4415	4410	300
595	20230607	111400	120013020	4415	4420	4425	4415	95
596	20230607	111300	119592935	4425	4425	4425	4425	21
597	20230607	111200	119500010	4420	4420	4420	4420	0
598	20230607	111100	119500010	4420	4420	4420	4420	0
599	20230607	111000	119500010	4420	4420	4420	4420	81
600	20230607	110900	119141990	4420	4420	4420	4420	0
601	20230607	110800	119141990	4420	4415	4420	4410	630
602	20230607	110700	116357685	4410	4410	4410	4410	0
603	20230607	110600	116357685	4410	4410	4410	4410	0
604	20230607	110500	116357685	4410	4415	4415	4410	30
605	20230607	110400	116225380	4410	4410	4410	4410	0
606	20230607	110300	116225380	4410	4410	4410	4410	480
607	20230607	110200	114108580	4410	4405	4410	4405	73
608	20230607	110100	113786915	4410	4410	4410	4410	4
609	20230607	110000	113769275	4410	4410	4410	4410	3
610	20230607	105900	113756045	4405	4405	4405	4405	30
611	20230607	105800	113623895	4410	4410	4410	4410	0
612	20230607	105700	113623895	4410	4410	4410	4410	0
613	20230607	105600	113623895	4410	4410	4410	4410	30
614	20230607	105500	113491595	4410	4410	4410	4410	30
615	20230607	105400	113359295	4430	4430	4430	4430	0
616	20230607	105300	113359295	4430	4430	4430	4430	22
617	20230607	105200	113261835	4430	4430	4430	4430	5
618	20230607	105100	113239685	4430	4430	4430	4430	59
619	20230607	105000	112978315	4430	4430	4430	4430	300
620	20230607	104900	111649315	4435	4420	4435	4410	1022
621	20230607	104800	107133175	4420	4415	4420	4415	937
622	20230607	104700	102992385	4410	4410	4410	4410	128
623	20230607	104600	102427905	4410	4410	4410	4410	0
624	20230607	104500	102427905	4410	4405	4410	4405	31
625	20230607	104400	102291345	4410	4405	4410	4405	51
626	20230607	104300	102066685	4405	4410	4410	4405	106
627	20230607	104200	101599255	4405	4390	4405	4390	324
628	20230607	104100	100172485	4390	4390	4390	4390	0
629	20230607	104000	100172485	4390	4390	4390	4390	0
630	20230607	103900	100172485	4390	4390	4390	4390	30
631	20230607	103800	100040785	4390	4390	4390	4390	0
632	20230607	103700	100040785	4390	4390	4390	4390	0
633	20230607	103600	100040785	4390	4400	4400	4390	2524
634	20230607	103500	88935195	4400	4400	4400	4400	4400
635	20230607	103400	69575195	4400	4395	4400	4395	200
636	20230607	103300	68695695	4385	4385	4385	4385	30
637	20230607	103200	68564145	4395	4395	4395	4395	0
638	20230607	103100	68564145	4395	4395	4395	4395	0
639	20230607	103000	68564145	4395	4395	4395	4395	47
640	20230607	102900	68357580	4395	4400	4400	4395	1296
641	20230607	102800	62655405	4395	4395	4395	4395	0
642	20230607	102700	62655405	4395	4395	4395	4395	0
643	20230607	102600	62655405	4395	4395	4395	4395	0
644	20230607	102500	62655405	4395	4395	4395	4395	7
645	20230607	102400	62624640	4400	4400	4400	4400	0
646	20230607	102300	62624640	4400	4400	4400	4400	0
647	20230607	102200	62624640	4400	4400	4400	4400	0
648	20230607	102100	62624640	4400	4400	4400	4400	1
649	20230607	102000	62620240	4395	4395	4395	4395	0
650	20230607	101900	62620240	4395	4395	4395	4395	11
651	20230607	101800	62571895	4400	4400	4400	4400	0
652	20230607	101700	62571895	4400	4400	4400	4400	0
653	20230607	101600	62571895	4400	4400	4400	4400	0
654	20230607	101500	62571895	4400	4400	4400	4400	1000
655	20230607	101400	58171895	4400	4385	4400	4385	849
656	20230607	101300	54439245	4385	4385	4385	4385	0
657	20230607	101200	54439245	4385	4375	4385	4375	51
658	20230607	101100	54215620	4375	4375	4375	4375	0
659	20230607	101000	54215620	4375	4375	4375	4375	648
660	20230607	100900	51380620	4375	4375	4375	4375	159
661	20230607	100800	50684995	4375	4375	4375	4375	103
662	20230607	100700	50234370	4385	4385	4385	4385	0
663	20230607	100600	50234370	4385	4385	4385	4385	0
664	20230607	100500	50234370	4385	4385	4385	4385	0
665	20230607	100400	50234370	4385	4385	4385	4385	23
666	20230607	100300	50133515	4385	4385	4385	4385	2
667	20230607	100200	50124745	4385	4385	4385	4385	0
668	20230607	100100	50124745	4385	4385	4385	4385	0
669	20230607	100000	50124745	4385	4385	4385	4385	0
670	20230607	095900	50124745	4385	4385	4385	4385	0
671	20230607	095800	50124745	4385	4385	4385	4385	0
672	20230607	095700	50124745	4385	4385	4385	4385	0
673	20230607	095600	50124745	4385	4385	4385	4385	100
674	20230607	095500	49686245	4370	4370	4370	4370	0
675	20230607	095400	49686245	4370	4370	4370	4370	11
676	20230607	095300	49638175	4370	4390	4395	4370	4049
677	20230607	095200	31921485	4395	4395	4395	4395	0
678	20230607	095100	31921485	4395	4395	4395	4395	0
679	20230607	095000	31921485	4395	4395	4395	4395	0
680	20230607	094900	31921485	4395	4395	4395	4395	0
681	20230607	094800	31921485	4395	4395	4395	4395	0
682	20230607	094700	31921485	4395	4395	4395	4395	1
683	20230607	094600	31917090	4390	4390	4390	4390	0
684	20230607	094500	31917090	4390	4390	4390	4390	0
685	20230607	094400	31917090	4390	4390	4390	4390	0
686	20230607	094300	31917090	4390	4390	4390	4390	0
687	20230607	094200	31917090	4390	4390	4390	4390	0
688	20230607	094100	31917090	4390	4395	4395	4390	762
689	20230607	094000	28569215	4400	4400	4400	4400	50
690	20230607	093900	28349215	4400	4400	4400	4400	0
691	20230607	093800	28349215	4400	4400	4400	4400	179
692	20230607	093700	27561615	4395	4395	4395	4395	0
693	20230607	093600	27561615	4395	4395	4395	4395	0
694	20230607	093500	27561615	4395	4395	4395	4395	0
695	20230607	093400	27561615	4395	4395	4395	4395	0
696	20230607	093300	27561615	4395	4395	4395	4395	0
697	20230607	093200	27561615	4395	4400	4400	4395	211
698	20230607	093100	26634265	4400	4400	4400	4400	0
699	20230607	093000	26634265	4400	4400	4400	4400	380
700	20230607	092900	24962265	4400	4405	4405	4400	460
701	20230607	092800	22938165	4405	4405	4405	4405	0
702	20230607	092700	22938165	4405	4405	4405	4405	0
703	20230607	092600	22938165	4405	4405	4405	4405	300
704	20230607	092500	21616665	4400	4400	4400	4400	0
705	20230607	092400	21616665	4400	4400	4400	4400	0
706	20230607	092300	21616665	4400	4400	4400	4400	0
707	20230607	092200	21616665	4400	4400	4400	4400	0
708	20230607	092100	21616665	4400	4400	4400	4400	0
709	20230607	092000	21616665	4400	4400	4400	4400	0
710	20230607	091900	21616665	4400	4400	4400	4400	0
711	20230607	091800	21616665	4400	4400	4400	4400	0
712	20230607	091700	21616665	4400	4400	4400	4400	411
713	20230607	091600	19808265	4405	4410	4410	4405	160
714	20230607	091500	19103215	4410	4410	4410	4410	5
715	20230607	091400	19081165	4410	4410	4410	4410	68
716	20230607	091300	18781285	4405	4405	4405	4400	573
717	20230607	091200	16257435	4400	4400	4400	4400	5
718	20230607	091100	16235435	4405	4450	4450	4405	636
719	20230607	091000	13428770	4450	4450	4450	4450	0
720	20230607	090900	13428770	4450	4440	4455	4435	656
721	20230607	090800	10518605	4440	4450	4460	4440	283
722	20230607	090700	9260205	4460	4445	4460	4440	332
723	20230607	090600	7784445	4445	4385	4460	4385	1282
724	20230607	090500	2133090	4385	4385	4385	4385	2
725	20230607	090400	2124320	4370	4370	4370	4370	20
726	20230607	090300	2036920	4370	4370	4370	4370	0
727	20230607	090200	2036920	4370	4370	4370	4370	300
728	20230607	090100	725920	4370	4370	4370	4370	0
729	20230607	090000	725920	4370	4390	4390	4370	166