KissMeData/352940/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200400	286846425	4870	4870	4870	4870	992
3	20230607	200300	286846425	4870	4870	4870	4870	0
4	20230607	200200	286846425	4870	4870	4870	4870	0
5	20230607	200100	286846425	4870	4870	4870	4870	0
6	20230607	200000	286846425	4870	4870	4870	4870	0
7	20230607	195900	286846425	4870	4870	4870	4870	0
8	20230607	195800	286846425	4870	4870	4870	4870	0
9	20230607	195700	286846425	4870	4870	4870	4870	0
10	20230607	195600	286846425	4870	4870	4870	4870	0
11	20230607	195500	286846425	4870	4870	4870	4870	0
12	20230607	195400	286846425	4870	4870	4870	4870	0
13	20230607	195300	286846425	4870	4870	4870	4870	0
14	20230607	195200	286846425	4870	4870	4870	4870	0
15	20230607	195100	286846425	4870	4870	4870	4870	0
16	20230607	195000	286846425	4870	4870	4870	4870	0
17	20230607	194900	286846425	4870	4870	4870	4870	0
18	20230607	194800	286846425	4870	4870	4870	4870	0
19	20230607	194700	286846425	4870	4870	4870	4870	0
20	20230607	194600	286846425	4870	4870	4870	4870	0
21	20230607	194500	286846425	4870	4870	4870	4870	0
22	20230607	194400	286846425	4870	4870	4870	4870	0
23	20230607	194300	286846425	4870	4870	4870	4870	0
24	20230607	194200	286846425	4870	4870	4870	4870	0
25	20230607	194100	286846425	4870	4870	4870	4870	0
26	20230607	194000	286846425	4870	4870	4870	4870	0
27	20230607	193900	286846425	4870	4870	4870	4870	0
28	20230607	193800	286846425	4870	4870	4870	4870	0
29	20230607	193700	286846425	4870	4870	4870	4870	0
30	20230607	193600	286846425	4870	4870	4870	4870	0
31	20230607	193500	286846425	4870	4870	4870	4870	0
32	20230607	193400	286846425	4870	4870	4870	4870	992
33	20230607	193300	286846425	4870	4870	4870	4870	0
34	20230607	193200	286846425	4870	4870	4870	4870	0
35	20230607	193100	286846425	4870	4870	4870	4870	0
36	20230607	193000	286846425	4870	4870	4870	4870	0
37	20230607	192900	286846425	4870	4870	4870	4870	0
38	20230607	192800	286846425	4870	4870	4870	4870	0
39	20230607	192700	286846425	4870	4870	4870	4870	0
40	20230607	192600	286846425	4870	4870	4870	4870	0
41	20230607	192500	286846425	4870	4870	4870	4870	0
42	20230607	192400	286846425	4870	4870	4870	4870	0
43	20230607	192300	286846425	4870	4870	4870	4870	0
44	20230607	192200	286846425	4870	4870	4870	4870	0
45	20230607	192100	286846425	4870	4870	4870	4870	0
46	20230607	192000	286846425	4870	4870	4870	4870	0
47	20230607	191900	286846425	4870	4870	4870	4870	0
48	20230607	191800	286846425	4870	4870	4870	4870	0
49	20230607	191700	286846425	4870	4870	4870	4870	0
50	20230607	191600	286846425	4870	4870	4870	4870	0
51	20230607	191500	286846425	4870	4870	4870	4870	0
52	20230607	191400	286846425	4870	4870	4870	4870	0
53	20230607	191300	286846425	4870	4870	4870	4870	0
54	20230607	191200	286846425	4870	4870	4870	4870	0
55	20230607	191100	286846425	4870	4870	4870	4870	0
56	20230607	191000	286846425	4870	4870	4870	4870	0
57	20230607	190900	286846425	4870	4870	4870	4870	0
58	20230607	190800	286846425	4870	4870	4870	4870	0
59	20230607	190700	286846425	4870	4870	4870	4870	0
60	20230607	190600	286846425	4870	4870	4870	4870	0
61	20230607	190500	286846425	4870	4870	4870	4870	0
62	20230607	190400	286846425	4870	4870	4870	4870	992
63	20230607	190300	286846425	4870	4870	4870	4870	0
64	20230607	190200	286846425	4870	4870	4870	4870	0
65	20230607	190100	286846425	4870	4870	4870	4870	0
66	20230607	190000	286846425	4870	4870	4870	4870	0
67	20230607	185900	286846425	4870	4870	4870	4870	0
68	20230607	185800	286846425	4870	4870	4870	4870	0
69	20230607	185700	286846425	4870	4870	4870	4870	0
70	20230607	185600	286846425	4870	4870	4870	4870	0
71	20230607	185500	286846425	4870	4870	4870	4870	0
72	20230607	185400	286846425	4870	4870	4870	4870	0
73	20230607	185300	286846425	4870	4870	4870	4870	0
74	20230607	185200	286846425	4870	4870	4870	4870	0
75	20230607	185100	286846425	4870	4870	4870	4870	0
76	20230607	185000	286846425	4870	4870	4870	4870	0
77	20230607	184900	286846425	4870	4870	4870	4870	0
78	20230607	184800	286846425	4870	4870	4870	4870	0
79	20230607	184700	286846425	4870	4870	4870	4870	0
80	20230607	184600	286846425	4870	4870	4870	4870	0
81	20230607	184500	286846425	4870	4870	4870	4870	0
82	20230607	184400	286846425	4870	4870	4870	4870	0
83	20230607	184300	286846425	4870	4870	4870	4870	0
84	20230607	184200	286846425	4870	4870	4870	4870	0
85	20230607	184100	286846425	4870	4870	4870	4870	0
86	20230607	184000	286846425	4870	4870	4870	4870	0
87	20230607	183900	286846425	4870	4870	4870	4870	0
88	20230607	183800	286846425	4870	4870	4870	4870	0
89	20230607	183700	286846425	4870	4870	4870	4870	0
90	20230607	183600	286846425	4870	4870	4870	4870	0
91	20230607	183500	286846425	4870	4870	4870	4870	0
92	20230607	183400	286846425	4870	4870	4870	4870	992
93	20230607	183300	286846425	4870	4870	4870	4870	0
94	20230607	183200	286846425	4870	4870	4870	4870	0
95	20230607	183100	286846425	4870	4870	4870	4870	0
96	20230607	183000	286846425	4870	4870	4870	4870	0
97	20230607	182900	286846425	4870	4870	4870	4870	0
98	20230607	182800	286846425	4870	4870	4870	4870	0
99	20230607	182700	286846425	4870	4870	4870	4870	0
100	20230607	182600	286846425	4870	4870	4870	4870	0
101	20230607	182500	286846425	4870	4870	4870	4870	0
102	20230607	182400	286846425	4870	4870	4870	4870	0
103	20230607	182300	286846425	4870	4870	4870	4870	0
104	20230607	182200	286846425	4870	4870	4870	4870	0
105	20230607	182100	286846425	4870	4870	4870	4870	0
106	20230607	182000	286846425	4870	4870	4870	4870	0
107	20230607	181900	286846425	4870	4870	4870	4870	0
108	20230607	181800	286846425	4870	4870	4870	4870	0
109	20230607	181700	286846425	4870	4870	4870	4870	0
110	20230607	181600	286846425	4870	4870	4870	4870	0
111	20230607	181500	286846425	4870	4870	4870	4870	0
112	20230607	181400	286846425	4870	4870	4870	4870	0
113	20230607	181300	286846425	4870	4870	4870	4870	0
114	20230607	181200	286846425	4870	4870	4870	4870	0
115	20230607	181100	286846425	4870	4870	4870	4870	0
116	20230607	181000	286846425	4870	4870	4870	4870	0
117	20230607	180900	286846425	4870	4870	4870	4870	0
118	20230607	180800	286846425	4870	4870	4870	4870	0
119	20230607	180700	286846425	4870	4870	4870	4870	0
120	20230607	180600	286846425	4870	4870	4870	4870	0
121	20230607	180500	286846425	4870	4870	4870	4870	0
122	20230607	180400	286846425	4870	4870	4870	4870	992
123	20230607	180300	286846425	4870	4870	4870	4870	0
124	20230607	180200	286846425	4870	4870	4870	4870	0
125	20230607	180100	286846425	4870	4870	4870	4870	0
126	20230607	180000	286846425	4870	4870	4870	4870	0
127	20230607	175900	286846425	4870	4870	4870	4870	0
128	20230607	175800	286846425	4870	4870	4870	4870	0
129	20230607	175700	286846425	4870	4870	4870	4870	0
130	20230607	175600	286846425	4870	4870	4870	4870	0
131	20230607	175500	286846425	4870	4870	4870	4870	0
132	20230607	175400	286846425	4870	4870	4870	4870	0
133	20230607	175300	286846425	4870	4870	4870	4870	0
134	20230607	175200	286846425	4870	4870	4870	4870	0
135	20230607	175100	286846425	4870	4870	4870	4870	0
136	20230607	175000	286846425	4870	4870	4870	4870	0
137	20230607	174900	286846425	4870	4870	4870	4870	0
138	20230607	174800	286846425	4870	4870	4870	4870	0
139	20230607	174700	286846425	4870	4870	4870	4870	0
140	20230607	174600	286846425	4870	4870	4870	4870	0
141	20230607	174500	286846425	4870	4870	4870	4870	0
142	20230607	174400	286846425	4870	4870	4870	4870	0
143	20230607	174300	286846425	4870	4870	4870	4870	0
144	20230607	174200	286846425	4870	4870	4870	4870	0
145	20230607	174100	286846425	4870	4870	4870	4870	0
146	20230607	174000	286846425	4870	4870	4870	4870	0
147	20230607	173900	286846425	4870	4870	4870	4870	0
148	20230607	173800	286846425	4870	4870	4870	4870	0
149	20230607	173700	286846425	4870	4870	4870	4870	0
150	20230607	173600	286846425	4870	4870	4870	4870	0
151	20230607	173500	286846425	4870	4870	4870	4870	0
152	20230607	173400	286846425	4870	4870	4870	4870	992
153	20230607	173300	286846425	4870	4870	4870	4870	0
154	20230607	173200	286846425	4870	4870	4870	4870	0
155	20230607	173100	286846425	4870	4870	4870	4870	0
156	20230607	173000	286846425	4870	4870	4870	4870	0
157	20230607	172900	286846425	4870	4870	4870	4870	0
158	20230607	172800	286846425	4870	4870	4870	4870	0
159	20230607	172700	286846425	4870	4870	4870	4870	0
160	20230607	172600	286846425	4870	4870	4870	4870	0
161	20230607	172500	286846425	4870	4870	4870	4870	0
162	20230607	172400	286846425	4870	4870	4870	4870	0
163	20230607	172300	286846425	4870	4870	4870	4870	0
164	20230607	172200	286846425	4870	4870	4870	4870	0
165	20230607	172100	286846425	4870	4870	4870	4870	0
166	20230607	172000	286846425	4870	4870	4870	4870	0
167	20230607	171900	286846425	4870	4870	4870	4870	0
168	20230607	171800	286846425	4870	4870	4870	4870	0
169	20230607	171700	286846425	4870	4870	4870	4870	0
170	20230607	171600	286846425	4870	4870	4870	4870	0
171	20230607	171500	286846425	4870	4870	4870	4870	0
172	20230607	171400	286846425	4870	4870	4870	4870	0
173	20230607	171300	286846425	4870	4870	4870	4870	0
174	20230607	171200	286846425	4870	4870	4870	4870	0
175	20230607	171100	286846425	4870	4870	4870	4870	0
176	20230607	171000	286846425	4870	4870	4870	4870	0
177	20230607	170900	286846425	4870	4870	4870	4870	0
178	20230607	170800	286846425	4870	4870	4870	4870	0
179	20230607	170700	286846425	4870	4870	4870	4870	0
180	20230607	170600	286846425	4870	4870	4870	4870	0
181	20230607	170500	286846425	4870	4870	4870	4870	0
182	20230607	170400	286846425	4870	4870	4870	4870	992
183	20230607	170300	286846425	4870	4870	4870	4870	0
184	20230607	170200	286846425	4870	4870	4870	4870	0
185	20230607	170100	286846425	4870	4870	4870	4870	0
186	20230607	170000	286846425	4870	4870	4870	4870	0
187	20230607	165900	286846425	4870	4870	4870	4870	0
188	20230607	165800	286846425	4870	4870	4870	4870	0
189	20230607	165700	286846425	4870	4870	4870	4870	0
190	20230607	165600	286846425	4870	4870	4870	4870	0
191	20230607	165500	286846425	4870	4870	4870	4870	0
192	20230607	165400	286846425	4870	4870	4870	4870	0
193	20230607	165300	286846425	4870	4870	4870	4870	0
194	20230607	165200	286846425	4870	4870	4870	4870	0
195	20230607	165100	286846425	4870	4870	4870	4870	0
196	20230607	165000	286846425	4870	4870	4870	4870	0
197	20230607	164900	286846425	4870	4870	4870	4870	0
198	20230607	164800	286846425	4870	4870	4870	4870	0
199	20230607	164700	286846425	4870	4870	4870	4870	0
200	20230607	164600	286846425	4870	4870	4870	4870	0
201	20230607	164500	286846425	4870	4870	4870	4870	0
202	20230607	164400	286846425	4870	4870	4870	4870	0
203	20230607	164300	286846425	4870	4870	4870	4870	0
204	20230607	164200	286846425	4870	4870	4870	4870	0
205	20230607	164100	286846425	4870	4870	4870	4870	0
206	20230607	164000	286846425	4870	4870	4870	4870	0
207	20230607	163900	286846425	4870	4870	4870	4870	0
208	20230607	163800	286846425	4870	4870	4870	4870	0
209	20230607	163700	286846425	4870	4870	4870	4870	0
210	20230607	163600	286846425	4870	4870	4870	4870	0
211	20230607	163500	286846425	4870	4870	4870	4870	0
212	20230607	163400	286846425	4870	4870	4870	4870	992
213	20230607	163300	286846425	4870	4870	4870	4870	0
214	20230607	163200	286846425	4870	4870	4870	4870	0
215	20230607	163100	286846425	4870	4870	4870	4870	0
216	20230607	163000	286846425	4870	4870	4870	4870	0
217	20230607	162900	286846425	4870	4870	4870	4870	0
218	20230607	162800	286846425	4870	4870	4870	4870	0
219	20230607	162700	286846425	4870	4870	4870	4870	0
220	20230607	162600	286846425	4870	4870	4870	4870	0
221	20230607	162500	286846425	4870	4870	4870	4870	0
222	20230607	162400	286846425	4870	4870	4870	4870	0
223	20230607	162300	286846425	4870	4870	4870	4870	0
224	20230607	162200	286846425	4870	4870	4870	4870	0
225	20230607	162100	286846425	4870	4870	4870	4870	0
226	20230607	162000	286846425	4870	4870	4870	4870	0
227	20230607	161900	286846425	4870	4870	4870	4870	0
228	20230607	161800	286846425	4870	4870	4870	4870	0
229	20230607	161700	286846425	4870	4870	4870	4870	0
230	20230607	161600	286846425	4870	4870	4870	4870	0
231	20230607	161500	286846425	4870	4870	4870	4870	0
232	20230607	161400	286846425	4870	4870	4870	4870	0
233	20230607	161300	286846425	4870	4870	4870	4870	0
234	20230607	161200	286846425	4870	4870	4870	4870	0
235	20230607	161100	286846425	4870	4870	4870	4870	0
236	20230607	161000	286846425	4870	4870	4870	4870	0
237	20230607	160900	286846425	4870	4870	4870	4870	0
238	20230607	160800	286846425	4870	4870	4870	4870	0
239	20230607	160700	286846425	4870	4870	4870	4870	0
240	20230607	160600	286846425	4870	4870	4870	4870	0
241	20230607	160500	286846425	4870	4870	4870	4870	0
242	20230607	160400	286846425	4870	4870	4870	4870	992
243	20230607	160300	286846425	4870	4870	4870	4870	0
244	20230607	160200	286846425	4870	4870	4870	4870	0
245	20230607	160100	286846425	4870	4870	4870	4870	0
246	20230607	160000	286846425	4870	4870	4870	4870	0
247	20230607	155900	286846425	4870	4870	4870	4870	0
248	20230607	155800	286846425	4870	4870	4870	4870	0
249	20230607	155700	286846425	4870	4870	4870	4870	0
250	20230607	155600	286846425	4870	4870	4870	4870	0
251	20230607	155500	286846425	4870	4870	4870	4870	0
252	20230607	155400	286846425	4870	4870	4870	4870	0
253	20230607	155300	286846425	4870	4870	4870	4870	0
254	20230607	155200	286846425	4870	4870	4870	4870	0
255	20230607	155100	286846425	4870	4870	4870	4870	0
256	20230607	155000	286846425	4870	4870	4870	4870	0
257	20230607	154900	286846425	4870	4870	4870	4870	0
258	20230607	154800	286846425	4870	4870	4870	4870	0
259	20230607	154700	286846425	4870	4870	4870	4870	0
260	20230607	154600	286846425	4870	4870	4870	4870	0
261	20230607	154500	286846425	4870	4870	4870	4870	0
262	20230607	154400	286846425	4870	4870	4870	4870	0
263	20230607	154300	286846425	4870	4870	4870	4870	0
264	20230607	154200	286846425	4870	4870	4870	4870	0
265	20230607	154100	286846425	4870	4870	4870	4870	0
266	20230607	154000	286846425	4870	4870	4870	4870	0
267	20230607	153900	286846425	4870	4870	4870	4870	0
268	20230607	153800	286846425	4870	4870	4870	4870	0
269	20230607	153700	286846425	4870	4870	4870	4870	0
270	20230607	153600	286846425	4870	4870	4870	4870	0
271	20230607	153500	286846425	4870	4870	4870	4870	0
272	20230607	153400	286846425	4870	4870	4870	4870	992
273	20230607	153300	286846425	4870	4870	4870	4870	0
274	20230607	153200	286846425	4870	4870	4870	4870	0
275	20230607	153100	286846425	4870	4870	4870	4870	0
276	20230607	153000	286846425	4870	4870	4870	4870	992
277	20230607	152900	282015385	4875	4875	4875	4875	0
278	20230607	152800	282015385	4875	4875	4875	4875	0
279	20230607	152700	282015385	4875	4875	4875	4875	0
280	20230607	152600	282015385	4875	4875	4875	4875	0
281	20230607	152500	282015385	4875	4875	4875	4875	0
282	20230607	152400	282015385	4875	4875	4875	4875	0
283	20230607	152300	282015385	4875	4875	4875	4875	0
284	20230607	152200	282015385	4875	4875	4875	4875	0
285	20230607	152100	282015385	4875	4875	4875	4875	0
286	20230607	152000	282015385	4875	4875	4875	4875	0
287	20230607	151900	282015385	4875	4870	4875	4870	611
288	20230607	151800	279039760	4875	4875	4875	4875	0
289	20230607	151700	279039760	4875	4880	4880	4875	248
290	20230607	151600	277830260	4880	4880	4880	4880	62
291	20230607	151500	277527700	4875	4875	4875	4875	0
292	20230607	151400	277527700	4875	4875	4875	4875	108
293	20230607	151300	277001200	4875	4875	4875	4875	45
294	20230607	151200	276781825	4875	4875	4875	4875	0
295	20230607	151100	276781825	4875	4875	4875	4875	0
296	20230607	151000	276781825	4875	4875	4875	4875	0
297	20230607	150900	276781825	4875	4875	4875	4875	116
298	20230607	150800	276216325	4875	4875	4875	4875	76
299	20230607	150700	275845825	4880	4880	4880	4880	0
300	20230607	150600	275845825	4880	4880	4880	4880	13
301	20230607	150500	275782385	4900	4900	4900	4900	99
302	20230607	150400	275297285	4900	4900	4900	4900	11
303	20230607	150300	275243385	4900	4900	4900	4900	5
304	20230607	150200	275218885	4905	4905	4905	4905	0
305	20230607	150100	275218885	4905	4905	4905	4905	0
306	20230607	150000	275218885	4905	4905	4905	4905	1
307	20230607	145900	275213980	4905	4895	4905	4895	68
308	20230607	145800	274880465	4870	4870	4870	4870	200
309	20230607	145700	273906465	4895	4895	4895	4895	2
310	20230607	145600	273896675	4900	4900	4900	4900	228
311	20230607	145500	272779475	4905	4905	4905	4900	432
312	20230607	145400	270662640	4905	4905	4905	4900	22
313	20230607	145300	270554780	4900	4900	4900	4900	1570
314	20230607	145200	262861780	4900	4895	4900	4895	534
315	20230607	145100	260246975	4895	4880	4895	4880	8
316	20230607	145000	260207860	4880	4880	4880	4880	1
317	20230607	144900	260202980	4890	4890	4890	4890	0
318	20230607	144800	260202980	4890	4890	4890	4890	0
319	20230607	144700	260202980	4890	4890	4895	4880	36
320	20230607	144600	260026955	4880	4865	4885	4865	1028
321	20230607	144500	255015945	4865	4865	4865	4865	200
322	20230607	144400	254042945	4865	4865	4865	4865	47
323	20230607	144300	253814290	4865	4865	4865	4865	0
324	20230607	144200	253814290	4865	4865	4865	4865	0
325	20230607	144100	253814290	4865	4865	4865	4865	0
326	20230607	144000	253814290	4865	4855	4865	4855	291
327	20230607	143900	252401475	4855	4855	4855	4855	0
328	20230607	143800	252401475	4855	4855	4855	4855	0
329	20230607	143700	252401475	4855	4855	4855	4855	309
330	20230607	143600	250901280	4855	4855	4855	4855	0
331	20230607	143500	250901280	4855	4860	4860	4855	405
332	20230607	143400	248933000	4860	4860	4860	4860	690
333	20230607	143300	245579600	4860	4860	4860	4860	396
334	20230607	143200	243655040	4855	4855	4855	4855	250
335	20230607	143100	242441290	4855	4855	4855	4855	4
336	20230607	143000	242421870	4855	4850	4855	4850	1365
337	20230607	142900	235795070	4850	4850	4850	4850	0
338	20230607	142800	235795070	4850	4850	4850	4850	0
339	20230607	142700	235795070	4850	4850	4850	4850	0
340	20230607	142600	235795070	4850	4850	4850	4850	0
341	20230607	142500	235795070	4850	4850	4850	4850	0
342	20230607	142400	235795070	4850	4850	4850	4850	0
343	20230607	142300	235795070	4850	4850	4850	4850	0
344	20230607	142200	235795070	4850	4850	4850	4850	0
345	20230607	142100	235795070	4850	4850	4850	4850	0
346	20230607	142000	235795070	4850	4850	4850	4850	11
347	20230607	141900	235741720	4850	4850	4850	4850	0
348	20230607	141800	235741720	4850	4850	4850	4850	0
349	20230607	141700	235741720	4850	4850	4850	4850	50
350	20230607	141600	235499220	4855	4855	4855	4855	0
351	20230607	141500	235499220	4855	4855	4855	4855	0
352	20230607	141400	235499220	4855	4855	4855	4855	0
353	20230607	141300	235499220	4855	4855	4855	4855	0
354	20230607	141200	235499220	4855	4855	4855	4855	0
355	20230607	141100	235499220	4855	4840	4855	4840	33
356	20230607	141000	235339435	4810	4810	4810	4810	0
357	20230607	140900	235339435	4810	4810	4810	4810	0
358	20230607	140800	235339435	4810	4810	4810	4810	0
359	20230607	140700	235339435	4810	4810	4810	4810	0
360	20230607	140600	235339435	4810	4810	4810	4810	0
361	20230607	140500	235339435	4810	4810	4810	4810	0
362	20230607	140400	235339435	4810	4810	4810	4810	0
363	20230607	140300	235339435	4810	4810	4810	4810	537
364	20230607	140200	232756465	4810	4810	4810	4810	0
365	20230607	140100	232756465	4810	4810	4810	4810	0
366	20230607	140000	232756465	4810	4810	4810	4810	0
367	20230607	135900	232756465	4810	4810	4810	4810	0
368	20230607	135800	232756465	4810	4810	4810	4810	1925
369	20230607	135700	223497215	4810	4810	4810	4810	0
370	20230607	135600	223497215	4810	4810	4810	4810	0
371	20230607	135500	223497215	4810	4810	4810	4810	0
372	20230607	135400	223497215	4810	4810	4810	4810	0
373	20230607	135300	223497215	4810	4810	4810	4810	204
374	20230607	135200	222515975	4810	4825	4825	4810	440
375	20230607	135100	220394630	4825	4825	4825	4825	0
376	20230607	135000	220394630	4825	4825	4825	4825	50
377	20230607	134900	220153380	4825	4825	4825	4825	0
378	20230607	134800	220153380	4825	4825	4825	4825	0
379	20230607	134700	220153380	4825	4825	4825	4825	0
380	20230607	134600	220153380	4825	4825	4825	4825	0
381	20230607	134500	220153380	4825	4825	4825	4825	1
382	20230607	134400	220148555	4845	4845	4845	4845	0
383	20230607	134300	220148555	4845	4845	4845	4845	0
384	20230607	134200	220148555	4845	4845	4845	4845	0
385	20230607	134100	220148555	4845	4845	4845	4845	0
386	20230607	134000	220148555	4845	4845	4845	4845	0
387	20230607	133900	220148555	4845	4845	4845	4845	1
388	20230607	133800	220143710	4845	4845	4845	4845	0
389	20230607	133700	220143710	4845	4845	4860	4845	22
390	20230607	133600	220037070	4860	4845	4860	4845	29
391	20230607	133500	219896550	4845	4845	4845	4845	790
392	20230607	133400	216069000	4845	4845	4845	4845	0
393	20230607	133300	216069000	4845	4835	4845	4835	33
394	20230607	133200	215909385	4820	4820	4820	4820	12
395	20230607	133100	215851545	4810	4810	4810	4810	0
396	20230607	133000	215851545	4810	4810	4810	4810	0
397	20230607	132900	215851545	4810	4810	4810	4810	0
398	20230607	132800	215851545	4810	4810	4810	4810	0
399	20230607	132700	215851545	4810	4810	4810	4810	0
400	20230607	132600	215851545	4810	4810	4810	4810	0
401	20230607	132500	215851545	4810	4810	4810	4810	0
402	20230607	132400	215851545	4810	4815	4815	4810	500
403	20230607	132300	213444120	4815	4815	4815	4815	0
404	20230607	132200	213444120	4815	4840	4840	4815	2500
405	20230607	132100	201401850	4845	4845	4845	4845	16
406	20230607	132000	201324330	4845	4845	4845	4845	186
407	20230607	131900	200423160	4845	4845	4845	4845	0
408	20230607	131800	200423160	4845	4845	4845	4845	0
409	20230607	131700	200423160	4845	4845	4845	4845	0
410	20230607	131600	200423160	4845	4845	4845	4845	0
411	20230607	131500	200423160	4845	4845	4845	4845	0
412	20230607	131400	200423160	4845	4845	4845	4845	66
413	20230607	131300	200103390	4845	4845	4845	4845	0
414	20230607	131200	200103390	4845	4845	4845	4845	0
415	20230607	131100	200103390	4845	4845	4845	4845	0
416	20230607	131000	200103390	4845	4845	4845	4845	16
417	20230607	130900	200025870	4845	4845	4845	4845	0
418	20230607	130800	200025870	4845	4845	4845	4845	0
419	20230607	130700	200025870	4845	4845	4845	4845	50
420	20230607	130600	199783620	4845	4845	4845	4845	0
421	20230607	130500	199783620	4845	4845	4845	4845	0
422	20230607	130400	199783620	4845	4845	4845	4845	0
423	20230607	130300	199783620	4845	4845	4845	4845	220
424	20230607	130200	198717720	4845	4845	4845	4845	85
425	20230607	130100	198305895	4845	4845	4845	4845	10
426	20230607	130000	198257445	4855	4855	4855	4855	0
427	20230607	125900	198257445	4855	4855	4855	4855	0
428	20230607	125800	198257445	4855	4855	4855	4855	0
429	20230607	125700	198257445	4855	4855	4855	4855	206
430	20230607	125600	197257315	4860	4860	4860	4860	5
431	20230607	125500	197233015	4855	4855	4855	4855	0
432	20230607	125400	197233015	4855	4855	4855	4855	0
433	20230607	125300	197233015	4855	4855	4855	4855	0
434	20230607	125200	197233015	4855	4855	4855	4855	0
435	20230607	125100	197233015	4855	4855	4855	4855	0
436	20230607	125000	197233015	4855	4840	4855	4840	31
437	20230607	124900	197082960	4840	4840	4840	4840	20
438	20230607	124800	196986160	4840	4845	4845	4840	160
439	20230607	124700	196211055	4845	4845	4845	4845	24
440	20230607	124600	196094775	4845	4845	4845	4845	10
441	20230607	124500	196046325	4860	4855	4860	4855	4
442	20230607	124400	196026900	4855	4855	4855	4855	0
443	20230607	124300	196026900	4855	4850	4855	4850	137
444	20230607	124200	195362445	4850	4850	4850	4850	0
445	20230607	124100	195362445	4850	4850	4850	4850	96
446	20230607	124000	194896845	4850	4850	4850	4850	418
447	20230607	123900	192869545	4850	4850	4850	4850	2
448	20230607	123800	192859845	4855	4855	4855	4855	396
449	20230607	123700	190937265	4855	4855	4855	4855	0
450	20230607	123600	190937265	4855	4855	4855	4855	20
451	20230607	123500	190840165	4855	4855	4855	4855	0
452	20230607	123400	190840165	4855	4855	4855	4855	14
453	20230607	123300	190772195	4855	4855	4855	4855	13
454	20230607	123200	190709080	4855	4855	4855	4855	373
455	20230607	123100	188898165	4855	4855	4855	4855	1
456	20230607	123000	188893310	4860	4860	4860	4860	0
457	20230607	122900	188893310	4860	4860	4860	4860	0
458	20230607	122800	188893310	4860	4860	4860	4860	0
459	20230607	122700	188893310	4860	4860	4860	4860	2
460	20230607	122600	188883590	4855	4855	4855	4855	0
461	20230607	122500	188883590	4855	4855	4855	4855	0
462	20230607	122400	188883590	4855	4855	4855	4855	0
463	20230607	122300	188883590	4855	4855	4855	4855	0
464	20230607	122200	188883590	4855	4855	4855	4855	0
465	20230607	122100	188883590	4855	4835	4855	4835	10
466	20230607	122000	188835220	4835	4835	4835	4835	0
467	20230607	121900	188835220	4835	4835	4835	4835	0
468	20230607	121800	188835220	4835	4835	4835	4835	0
469	20230607	121700	188835220	4835	4835	4835	4835	0
470	20230607	121600	188835220	4835	4835	4835	4835	765
471	20230607	121500	185136445	4835	4845	4845	4835	1178
472	20230607	121400	179434185	4845	4845	4845	4845	109
473	20230607	121300	178906080	4850	4850	4850	4850	0
474	20230607	121200	178906080	4850	4850	4850	4850	167
475	20230607	121100	178096130	4850	4855	4855	4850	143
476	20230607	121000	177401870	4855	4855	4855	4855	0
477	20230607	120900	177401870	4855	4855	4855	4855	100
478	20230607	120800	176916370	4860	4860	4860	4860	0
479	20230607	120700	176916370	4860	4860	4860	4860	0
480	20230607	120600	176916370	4860	4860	4860	4860	9
481	20230607	120500	176872630	4860	4860	4860	4860	63
482	20230607	120400	176566450	4860	4860	4860	4860	0
483	20230607	120300	176566450	4860	4860	4860	4860	0
484	20230607	120200	176566450	4860	4860	4860	4860	100
485	20230607	120100	176080450	4860	4860	4860	4860	0
486	20230607	120000	176080450	4860	4860	4860	4860	0
487	20230607	115900	176080450	4860	4860	4860	4860	50
488	20230607	115800	175837450	4860	4860	4860	4860	4
489	20230607	115700	175818010	4865	4870	4870	4865	285
490	20230607	115600	174430290	4870	4870	4870	4870	0
491	20230607	115500	174430290	4870	4865	4870	4865	67
492	20230607	115400	174104160	4870	4870	4870	4870	0
493	20230607	115300	174104160	4870	4860	4870	4860	348
494	20230607	115200	172409450	4860	4860	4860	4860	0
495	20230607	115100	172409450	4860	4860	4860	4860	8
496	20230607	115000	172370570	4860	4850	4860	4850	64
497	20230607	114900	172059630	4850	4850	4850	4850	0
498	20230607	114800	172059630	4850	4850	4850	4850	621
499	20230607	114700	169047780	4845	4845	4845	4845	0
500	20230607	114600	169047780	4845	4845	4845	4845	8
501	20230607	114500	169009020	4845	4845	4845	4845	33
502	20230607	114400	168849135	4840	4840	4840	4840	0
503	20230607	114300	168849135	4840	4840	4840	4840	5
504	20230607	114200	168824935	4840	4840	4840	4840	0
505	20230607	114100	168824935	4840	4840	4840	4840	8
506	20230607	114000	168786215	4840	4840	4840	4840	33
507	20230607	113900	168626495	4850	4845	4850	4845	51
508	20230607	113800	168379395	4840	4840	4840	4840	79
509	20230607	113700	167997035	4840	4840	4840	4840	1
510	20230607	113600	167992195	4835	4835	4835	4835	54
511	20230607	113500	167731105	4835	4835	4835	4835	33
512	20230607	113400	167571550	4835	4830	4835	4830	590
513	20230607	113300	164721800	4825	4825	4825	4825	0
514	20230607	113200	164721800	4825	4825	4825	4825	0
515	20230607	113100	164721800	4825	4825	4825	4825	0
516	20230607	113000	164721800	4825	4815	4825	4815	1199
517	20230607	112900	158942835	4810	4810	4810	4810	0
518	20230607	112800	158942835	4810	4810	4810	4810	2
519	20230607	112700	158933215	4800	4800	4800	4800	0
520	20230607	112600	158933215	4800	4800	4800	4800	0
521	20230607	112500	158933215	4800	4800	4800	4800	0
522	20230607	112400	158933215	4800	4800	4800	4800	0
523	20230607	112300	158933215	4800	4800	4800	4800	0
524	20230607	112200	158933215	4800	4800	4800	4800	1000
525	20230607	112100	154133215	4820	4820	4820	4820	0
526	20230607	112000	154133215	4820	4820	4820	4820	0
527	20230607	111900	154133215	4820	4820	4820	4820	10
528	20230607	111800	154085015	4800	4800	4800	4800	0
529	20230607	111700	154085015	4800	4800	4800	4800	1000
530	20230607	111600	149285015	4800	4800	4800	4800	0
531	20230607	111500	149285015	4800	4800	4800	4800	0
532	20230607	111400	149285015	4800	4800	4800	4800	0
533	20230607	111300	149285015	4800	4800	4800	4800	0
534	20230607	111200	149285015	4800	4800	4800	4800	0
535	20230607	111100	149285015	4800	4800	4800	4800	0
536	20230607	111000	149285015	4800	4800	4800	4800	1
537	20230607	110900	149280215	4795	4795	4795	4795	0
538	20230607	110800	149280215	4795	4795	4795	4795	16
539	20230607	110700	149203495	4820	4820	4820	4820	1
540	20230607	110600	149198675	4795	4795	4795	4795	14
541	20230607	110500	149131545	4795	4795	4795	4795	0
542	20230607	110400	149131545	4795	4795	4795	4795	0
543	20230607	110300	149131545	4795	4795	4795	4795	0
544	20230607	110200	149131545	4795	4795	4795	4795	0
545	20230607	110100	149131545	4795	4795	4795	4795	0
546	20230607	110000	149131545	4795	4795	4795	4795	33
547	20230607	105900	148973310	4800	4800	4800	4800	0
548	20230607	105800	148973310	4800	4805	4805	4800	4000
549	20230607	105700	129770185	4805	4805	4805	4805	0
550	20230607	105600	129770185	4805	4805	4805	4805	0
551	20230607	105500	129770185	4805	4805	4805	4805	533
552	20230607	105400	127209120	4805	4805	4805	4805	0
553	20230607	105300	127209120	4805	4805	4805	4805	0
554	20230607	105200	127209120	4805	4805	4805	4805	0
555	20230607	105100	127209120	4805	4805	4805	4805	0
556	20230607	105000	127209120	4805	4805	4805	4805	0
557	20230607	104900	127209120	4805	4805	4805	4805	1
558	20230607	104800	127204315	4805	4805	4805	4805	0
559	20230607	104700	127204315	4805	4805	4805	4805	0
560	20230607	104600	127204315	4805	4805	4805	4805	0
561	20230607	104500	127204315	4805	4805	4805	4805	0
562	20230607	104400	127204315	4805	4805	4805	4805	0
563	20230607	104300	127204315	4805	4805	4805	4805	0
564	20230607	104200	127204315	4805	4805	4805	4805	216
565	20230607	104100	126166435	4795	4795	4795	4795	0
566	20230607	104000	126166435	4795	4795	4795	4795	0
567	20230607	103900	126166435	4795	4795	4795	4795	0
568	20230607	103800	126166435	4795	4795	4795	4795	0
569	20230607	103700	126166435	4795	4795	4795	4795	0
570	20230607	103600	126166435	4795	4795	4795	4795	1
571	20230607	103500	126161640	4795	4795	4795	4795	0
572	20230607	103400	126161640	4795	4795	4795	4795	0
573	20230607	103300	126161640	4795	4795	4795	4795	0
574	20230607	103200	126161640	4795	4795	4795	4795	0
575	20230607	103100	126161640	4795	4795	4795	4795	0
576	20230607	103000	126161640	4795	4805	4805	4795	192
577	20230607	102900	125239410	4795	4795	4795	4795	3
578	20230607	102800	125225025	4790	4790	4790	4790	0
579	20230607	102700	125225025	4790	4790	4790	4790	0
580	20230607	102600	125225025	4790	4790	4790	4790	0
581	20230607	102500	125225025	4790	4790	4790	4790	0
582	20230607	102400	125225025	4790	4790	4790	4790	0
583	20230607	102300	125225025	4790	4790	4790	4790	0
584	20230607	102200	125225025	4790	4790	4790	4790	0
585	20230607	102100	125225025	4790	4790	4790	4790	0
586	20230607	102000	125225025	4790	4790	4790	4790	33
587	20230607	101900	125066955	4790	4790	4790	4790	0
588	20230607	101800	125066955	4790	4790	4790	4790	0
589	20230607	101700	125066955	4790	4790	4790	4790	0
590	20230607	101600	125066955	4790	4790	4790	4790	0
591	20230607	101500	125066955	4790	4790	4790	4790	33
592	20230607	101400	124908885	4790	4790	4790	4790	0
593	20230607	101300	124908885	4790	4790	4790	4790	5
594	20230607	101200	124884935	4805	4790	4805	4790	85
595	20230607	101100	124477005	4805	4800	4805	4785	924
596	20230607	101000	120053180	4790	4790	4790	4790	33
597	20230607	100900	119895110	4790	4790	4790	4790	102
598	20230607	100800	119406530	4790	4790	4790	4790	0
599	20230607	100700	119406530	4790	4790	4790	4790	8
600	20230607	100600	119368210	4800	4800	4800	4800	0
601	20230607	100500	119368210	4800	4795	4800	4795	45
602	20230607	100400	119152395	4795	4795	4795	4795	200
603	20230607	100300	118193395	4795	4795	4795	4795	0
604	20230607	100200	118193395	4795	4795	4795	4795	8
605	20230607	100100	118155035	4800	4800	4800	4800	0
606	20230607	100000	118155035	4800	4805	4805	4800	24
607	20230607	095900	118039755	4805	4800	4805	4800	59
608	20230607	095800	117756270	4790	4790	4790	4790	20
609	20230607	095700	117660470	4780	4790	4790	4780	250
610	20230607	095600	116464540	4790	4800	4805	4790	18
611	20230607	095500	116378210	4790	4790	4790	4790	33
612	20230607	095400	116220140	4800	4800	4800	4800	166
613	20230607	095300	115423340	4800	4800	4800	4800	5
614	20230607	095200	115399340	4800	4800	4800	4800	37
615	20230607	095100	115221740	4790	4790	4790	4790	8
616	20230607	095000	115183420	4800	4800	4800	4800	1013
617	20230607	094900	110321020	4800	4800	4800	4800	0
618	20230607	094800	110321020	4800	4800	4800	4800	5
619	20230607	094700	110297020	4800	4800	4800	4800	0
620	20230607	094600	110297020	4800	4800	4800	4800	8
621	20230607	094500	110258620	4800	4800	4800	4800	33
622	20230607	094400	110100220	4800	4800	4800	4800	1
623	20230607	094300	110095420	4800	4800	4800	4800	5
624	20230607	094200	110071420	4800	4800	4800	4800	10
625	20230607	094100	110023420	4800	4800	4800	4800	8
626	20230607	094000	109985020	4800	4800	4800	4800	33
627	20230607	093900	109826620	4800	4800	4800	4800	0
628	20230607	093800	109826620	4800	4810	4810	4800	9854
629	20230607	093700	62477740	4810	4810	4810	4810	0
630	20230607	093600	62477740	4810	4810	4810	4810	8
631	20230607	093500	62439260	4810	4810	4810	4810	33
632	20230607	093400	62280530	4805	4805	4805	4805	844
633	20230607	093300	58225110	4805	4805	4805	4805	5
634	20230607	093200	58201085	4805	4805	4805	4805	0
635	20230607	093100	58201085	4805	4815	4825	4805	29
636	20230607	093000	58061435	4805	4805	4805	4805	33
637	20230607	092900	57902870	4805	4805	4805	4805	0
638	20230607	092800	57902870	4805	4805	4805	4805	218
639	20230607	092700	56855380	4805	4805	4805	4805	1
640	20230607	092600	56850575	4805	4805	4805	4805	31
641	20230607	092500	56701620	4800	4805	4805	4800	173
642	20230607	092400	55870520	4805	4805	4805	4805	0
643	20230607	092300	55870520	4805	4805	4805	4805	5
644	20230607	092200	55846495	4805	4805	4805	4805	100
645	20230607	092100	55365995	4805	4805	4805	4805	18
646	20230607	092000	55279505	4835	4835	4835	4835	6
647	20230607	091900	55250495	4800	4825	4825	4800	726
648	20230607	091800	51764180	4850	4865	4870	4815	27
649	20230607	091700	51633210	4870	4850	4870	4800	4309
650	20230607	091600	30890875	4805	4830	4855	4805	508
651	20230607	091500	28427305	4795	4795	4795	4785	58
652	20230607	091400	28149525	4780	4780	4780	4780	0
653	20230607	091300	28149525	4780	4780	4780	4780	0
654	20230607	091200	28149525	4780	4780	4780	4780	0
655	20230607	091100	28149525	4780	4780	4780	4780	60
656	20230607	091000	27862725	4775	4775	4780	4775	570
657	20230607	090900	25139200	4775	4775	4775	4775	64
658	20230607	090800	24833600	4780	4780	4780	4780	0
659	20230607	090700	24833600	4780	4780	4780	4780	1
660	20230607	090600	24828820	4790	4790	4790	4790	433
661	20230607	090500	22754750	4800	4830	4830	4800	583
662	20230607	090400	19940965	4840	4840	4840	4840	0
663	20230607	090300	19940965	4840	4840	4840	4840	0
664	20230607	090200	19940965	4840	4855	4855	4840	3854
665	20230607	090100	1287440	4840	4840	4840	4840	8
666	20230607	090000	1248720	4840	4840	4840	4840	258