KissMeData/002720/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194800	239957615	4375	4375	4375	4375	210
3	20230607	194700	239957615	4375	4375	4375	4375	0
4	20230607	194600	239957615	4375	4375	4375	4375	0
5	20230607	194500	239957615	4375	4375	4375	4375	0
6	20230607	194400	239957615	4375	4375	4375	4375	0
7	20230607	194300	239957615	4375	4375	4375	4375	0
8	20230607	194200	239957615	4375	4375	4375	4375	0
9	20230607	194100	239957615	4375	4375	4375	4375	0
10	20230607	194000	239957615	4375	4375	4375	4375	0
11	20230607	193900	239957615	4375	4375	4375	4375	0
12	20230607	193800	239957615	4375	4375	4375	4375	0
13	20230607	193700	239957615	4375	4375	4375	4375	0
14	20230607	193600	239957615	4375	4375	4375	4375	0
15	20230607	193500	239957615	4375	4375	4375	4375	0
16	20230607	193400	239957615	4375	4375	4375	4375	0
17	20230607	193300	239957615	4375	4375	4375	4375	0
18	20230607	193200	239957615	4375	4375	4375	4375	0
19	20230607	193100	239957615	4375	4375	4375	4375	0
20	20230607	193000	239957615	4375	4375	4375	4375	0
21	20230607	192900	239957615	4375	4375	4375	4375	0
22	20230607	192800	239957615	4375	4375	4375	4375	0
23	20230607	192700	239957615	4375	4375	4375	4375	0
24	20230607	192600	239957615	4375	4375	4375	4375	0
25	20230607	192500	239957615	4375	4375	4375	4375	0
26	20230607	192400	239957615	4375	4375	4375	4375	0
27	20230607	192300	239957615	4375	4375	4375	4375	0
28	20230607	192200	239957615	4375	4375	4375	4375	0
29	20230607	192100	239957615	4375	4375	4375	4375	0
30	20230607	192000	239957615	4375	4375	4375	4375	0
31	20230607	191900	239957615	4375	4375	4375	4375	0
32	20230607	191800	239957615	4375	4375	4375	4375	210
33	20230607	191700	239957615	4375	4375	4375	4375	0
34	20230607	191600	239957615	4375	4375	4375	4375	0
35	20230607	191500	239957615	4375	4375	4375	4375	0
36	20230607	191400	239957615	4375	4375	4375	4375	0
37	20230607	191300	239957615	4375	4375	4375	4375	0
38	20230607	191200	239957615	4375	4375	4375	4375	0
39	20230607	191100	239957615	4375	4375	4375	4375	0
40	20230607	191000	239957615	4375	4375	4375	4375	0
41	20230607	190900	239957615	4375	4375	4375	4375	0
42	20230607	190800	239957615	4375	4375	4375	4375	0
43	20230607	190700	239957615	4375	4375	4375	4375	0
44	20230607	190600	239957615	4375	4375	4375	4375	0
45	20230607	190500	239957615	4375	4375	4375	4375	0
46	20230607	190400	239957615	4375	4375	4375	4375	0
47	20230607	190300	239957615	4375	4375	4375	4375	0
48	20230607	190200	239957615	4375	4375	4375	4375	0
49	20230607	190100	239957615	4375	4375	4375	4375	0
50	20230607	190000	239957615	4375	4375	4375	4375	0
51	20230607	185900	239957615	4375	4375	4375	4375	0
52	20230607	185800	239957615	4375	4375	4375	4375	0
53	20230607	185700	239957615	4375	4375	4375	4375	0
54	20230607	185600	239957615	4375	4375	4375	4375	0
55	20230607	185500	239957615	4375	4375	4375	4375	0
56	20230607	185400	239957615	4375	4375	4375	4375	0
57	20230607	185300	239957615	4375	4375	4375	4375	0
58	20230607	185200	239957615	4375	4375	4375	4375	0
59	20230607	185100	239957615	4375	4375	4375	4375	0
60	20230607	185000	239957615	4375	4375	4375	4375	0
61	20230607	184900	239957615	4375	4375	4375	4375	0
62	20230607	184800	239957615	4375	4375	4375	4375	210
63	20230607	184700	239957615	4375	4375	4375	4375	0
64	20230607	184600	239957615	4375	4375	4375	4375	0
65	20230607	184500	239957615	4375	4375	4375	4375	0
66	20230607	184400	239957615	4375	4375	4375	4375	0
67	20230607	184300	239957615	4375	4375	4375	4375	0
68	20230607	184200	239957615	4375	4375	4375	4375	0
69	20230607	184100	239957615	4375	4375	4375	4375	0
70	20230607	184000	239957615	4375	4375	4375	4375	0
71	20230607	183900	239957615	4375	4375	4375	4375	0
72	20230607	183800	239957615	4375	4375	4375	4375	0
73	20230607	183700	239957615	4375	4375	4375	4375	0
74	20230607	183600	239957615	4375	4375	4375	4375	0
75	20230607	183500	239957615	4375	4375	4375	4375	0
76	20230607	183400	239957615	4375	4375	4375	4375	0
77	20230607	183300	239957615	4375	4375	4375	4375	0
78	20230607	183200	239957615	4375	4375	4375	4375	0
79	20230607	183100	239957615	4375	4375	4375	4375	0
80	20230607	183000	239957615	4375	4375	4375	4375	0
81	20230607	182900	239957615	4375	4375	4375	4375	0
82	20230607	182800	239957615	4375	4375	4375	4375	0
83	20230607	182700	239957615	4375	4375	4375	4375	0
84	20230607	182600	239957615	4375	4375	4375	4375	0
85	20230607	182500	239957615	4375	4375	4375	4375	0
86	20230607	182400	239957615	4375	4375	4375	4375	0
87	20230607	182300	239957615	4375	4375	4375	4375	0
88	20230607	182200	239957615	4375	4375	4375	4375	0
89	20230607	182100	239957615	4375	4375	4375	4375	0
90	20230607	182000	239957615	4375	4375	4375	4375	0
91	20230607	181900	239957615	4375	4375	4375	4375	0
92	20230607	181800	239957615	4375	4375	4375	4375	210
93	20230607	181700	239957615	4375	4375	4375	4375	0
94	20230607	181600	239957615	4375	4375	4375	4375	0
95	20230607	181500	239957615	4375	4375	4375	4375	0
96	20230607	181400	239957615	4375	4375	4375	4375	0
97	20230607	181300	239957615	4375	4375	4375	4375	0
98	20230607	181200	239957615	4375	4375	4375	4375	0
99	20230607	181100	239957615	4375	4375	4375	4375	0
100	20230607	181000	239957615	4375	4375	4375	4375	0
101	20230607	180900	239957615	4375	4375	4375	4375	0
102	20230607	180800	239957615	4375	4375	4375	4375	0
103	20230607	180700	239957615	4375	4375	4375	4375	0
104	20230607	180600	239957615	4375	4375	4375	4375	0
105	20230607	180500	239957615	4375	4375	4375	4375	0
106	20230607	180400	239957615	4375	4375	4375	4375	0
107	20230607	180300	239957615	4375	4375	4375	4375	0
108	20230607	180200	239957615	4375	4375	4375	4375	0
109	20230607	180100	239957615	4375	4375	4375	4375	0
110	20230607	180000	239957615	4375	4375	4375	4375	0
111	20230607	175900	239957615	4375	4375	4375	4375	0
112	20230607	175800	239957615	4375	4375	4375	4375	0
113	20230607	175700	239957615	4375	4375	4375	4375	0
114	20230607	175600	239957615	4375	4375	4375	4375	0
115	20230607	175500	239957615	4375	4375	4375	4375	0
116	20230607	175400	239957615	4375	4375	4375	4375	0
117	20230607	175300	239957615	4375	4375	4375	4375	0
118	20230607	175200	239957615	4375	4375	4375	4375	0
119	20230607	175100	239957615	4375	4375	4375	4375	0
120	20230607	175000	239957615	4375	4375	4375	4375	0
121	20230607	174900	239957615	4375	4375	4375	4375	0
122	20230607	174800	239957615	4375	4375	4375	4375	210
123	20230607	174700	239957615	4375	4375	4375	4375	0
124	20230607	174600	239957615	4375	4375	4375	4375	0
125	20230607	174500	239957615	4375	4375	4375	4375	0
126	20230607	174400	239957615	4375	4375	4375	4375	0
127	20230607	174300	239957615	4375	4375	4375	4375	0
128	20230607	174200	239957615	4375	4375	4375	4375	0
129	20230607	174100	239957615	4375	4375	4375	4375	0
130	20230607	174000	239957615	4375	4375	4375	4375	0
131	20230607	173900	239957615	4375	4375	4375	4375	0
132	20230607	173800	239957615	4375	4375	4375	4375	0
133	20230607	173700	239957615	4375	4375	4375	4375	0
134	20230607	173600	239957615	4375	4375	4375	4375	0
135	20230607	173500	239957615	4375	4375	4375	4375	0
136	20230607	173400	239957615	4375	4375	4375	4375	0
137	20230607	173300	239957615	4375	4375	4375	4375	0
138	20230607	173200	239957615	4375	4375	4375	4375	0
139	20230607	173100	239957615	4375	4375	4375	4375	0
140	20230607	173000	239957615	4375	4375	4375	4375	0
141	20230607	172900	239957615	4375	4375	4375	4375	0
142	20230607	172800	239957615	4375	4375	4375	4375	0
143	20230607	172700	239957615	4375	4375	4375	4375	0
144	20230607	172600	239957615	4375	4375	4375	4375	0
145	20230607	172500	239957615	4375	4375	4375	4375	0
146	20230607	172400	239957615	4375	4375	4375	4375	0
147	20230607	172300	239957615	4375	4375	4375	4375	0
148	20230607	172200	239957615	4375	4375	4375	4375	0
149	20230607	172100	239957615	4375	4375	4375	4375	0
150	20230607	172000	239957615	4375	4375	4375	4375	0
151	20230607	171900	239957615	4375	4375	4375	4375	0
152	20230607	171800	239957615	4375	4375	4375	4375	210
153	20230607	171700	239957615	4375	4375	4375	4375	0
154	20230607	171600	239957615	4375	4375	4375	4375	0
155	20230607	171500	239957615	4375	4375	4375	4375	0
156	20230607	171400	239957615	4375	4375	4375	4375	0
157	20230607	171300	239957615	4375	4375	4375	4375	0
158	20230607	171200	239957615	4375	4375	4375	4375	0
159	20230607	171100	239957615	4375	4375	4375	4375	0
160	20230607	171000	239957615	4375	4375	4375	4375	0
161	20230607	170900	239957615	4375	4375	4375	4375	0
162	20230607	170800	239957615	4375	4375	4375	4375	0
163	20230607	170700	239957615	4375	4375	4375	4375	0
164	20230607	170600	239957615	4375	4375	4375	4375	0
165	20230607	170500	239957615	4375	4375	4375	4375	0
166	20230607	170400	239957615	4375	4375	4375	4375	0
167	20230607	170300	239957615	4375	4375	4375	4375	0
168	20230607	170200	239957615	4375	4375	4375	4375	0
169	20230607	170100	239957615	4375	4375	4375	4375	0
170	20230607	170000	239957615	4375	4375	4375	4375	0
171	20230607	165900	239957615	4375	4375	4375	4375	0
172	20230607	165800	239957615	4375	4375	4375	4375	0
173	20230607	165700	239957615	4375	4375	4375	4375	0
174	20230607	165600	239957615	4375	4375	4375	4375	0
175	20230607	165500	239957615	4375	4375	4375	4375	0
176	20230607	165400	239957615	4375	4375	4375	4375	0
177	20230607	165300	239957615	4375	4375	4375	4375	0
178	20230607	165200	239957615	4375	4375	4375	4375	0
179	20230607	165100	239957615	4375	4375	4375	4375	0
180	20230607	165000	239957615	4375	4375	4375	4375	0
181	20230607	164900	239957615	4375	4375	4375	4375	0
182	20230607	164800	239957615	4375	4375	4375	4375	210
183	20230607	164700	239957615	4375	4375	4375	4375	0
184	20230607	164600	239957615	4375	4375	4375	4375	0
185	20230607	164500	239957615	4375	4375	4375	4375	0
186	20230607	164400	239957615	4375	4375	4375	4375	0
187	20230607	164300	239957615	4375	4375	4375	4375	0
188	20230607	164200	239957615	4375	4375	4375	4375	0
189	20230607	164100	239957615	4375	4375	4375	4375	0
190	20230607	164000	239957615	4375	4375	4375	4375	0
191	20230607	163900	239957615	4375	4375	4375	4375	0
192	20230607	163800	239957615	4375	4375	4375	4375	0
193	20230607	163700	239957615	4375	4375	4375	4375	0
194	20230607	163600	239957615	4375	4375	4375	4375	0
195	20230607	163500	239957615	4375	4375	4375	4375	0
196	20230607	163400	239957615	4375	4375	4375	4375	0
197	20230607	163300	239957615	4375	4375	4375	4375	0
198	20230607	163200	239957615	4375	4375	4375	4375	0
199	20230607	163100	239957615	4375	4375	4375	4375	0
200	20230607	163000	239957615	4375	4375	4375	4375	0
201	20230607	162900	239957615	4375	4375	4375	4375	0
202	20230607	162800	239957615	4375	4375	4375	4375	0
203	20230607	162700	239957615	4375	4375	4375	4375	0
204	20230607	162600	239957615	4375	4375	4375	4375	0
205	20230607	162500	239957615	4375	4375	4375	4375	0
206	20230607	162400	239957615	4375	4375	4375	4375	0
207	20230607	162300	239957615	4375	4375	4375	4375	0
208	20230607	162200	239957615	4375	4375	4375	4375	0
209	20230607	162100	239957615	4375	4375	4375	4375	0
210	20230607	162000	239957615	4375	4375	4375	4375	0
211	20230607	161900	239957615	4375	4375	4375	4375	0
212	20230607	161800	239957615	4375	4375	4375	4375	210
213	20230607	161700	239957615	4375	4375	4375	4375	0
214	20230607	161600	239957615	4375	4375	4375	4375	0
215	20230607	161500	239957615	4375	4375	4375	4375	0
216	20230607	161400	239957615	4375	4375	4375	4375	0
217	20230607	161300	239957615	4375	4375	4375	4375	0
218	20230607	161200	239957615	4375	4375	4375	4375	0
219	20230607	161100	239957615	4375	4375	4375	4375	0
220	20230607	161000	239957615	4375	4375	4375	4375	0
221	20230607	160900	239957615	4375	4375	4375	4375	0
222	20230607	160800	239957615	4375	4375	4375	4375	0
223	20230607	160700	239957615	4375	4375	4375	4375	0
224	20230607	160600	239957615	4375	4375	4375	4375	0
225	20230607	160500	239957615	4375	4375	4375	4375	0
226	20230607	160400	239957615	4375	4375	4375	4375	0
227	20230607	160300	239957615	4375	4375	4375	4375	0
228	20230607	160200	239957615	4375	4375	4375	4375	0
229	20230607	160100	239957615	4375	4375	4375	4375	0
230	20230607	160000	239957615	4375	4375	4375	4375	0
231	20230607	155900	239957615	4375	4375	4375	4375	0
232	20230607	155800	239957615	4375	4375	4375	4375	0
233	20230607	155700	239957615	4375	4375	4375	4375	0
234	20230607	155600	239957615	4375	4375	4375	4375	0
235	20230607	155500	239957615	4375	4375	4375	4375	0
236	20230607	155400	239957615	4375	4375	4375	4375	0
237	20230607	155300	239957615	4375	4375	4375	4375	0
238	20230607	155200	239957615	4375	4375	4375	4375	0
239	20230607	155100	239957615	4375	4375	4375	4375	0
240	20230607	155000	239957615	4375	4375	4375	4375	0
241	20230607	154900	239957615	4375	4375	4375	4375	0
242	20230607	154800	239957615	4375	4375	4375	4375	210
243	20230607	154700	239957615	4375	4375	4375	4375	0
244	20230607	154600	239957615	4375	4375	4375	4375	0
245	20230607	154500	239957615	4375	4375	4375	4375	0
246	20230607	154400	239957615	4375	4375	4375	4375	0
247	20230607	154300	239957615	4375	4375	4375	4375	0
248	20230607	154200	239957615	4375	4375	4375	4375	0
249	20230607	154100	239957615	4375	4375	4375	4375	0
250	20230607	154000	239957615	4375	4375	4375	4375	0
251	20230607	153900	239957615	4375	4375	4375	4375	0
252	20230607	153800	239957615	4375	4375	4375	4375	0
253	20230607	153700	239957615	4375	4375	4375	4375	0
254	20230607	153600	239957615	4375	4375	4375	4375	0
255	20230607	153500	239957615	4375	4375	4375	4375	0
256	20230607	153400	239957615	4375	4375	4375	4375	0
257	20230607	153300	239957615	4375	4375	4375	4375	0
258	20230607	153200	239957615	4375	4375	4375	4375	0
259	20230607	153100	239957615	4375	4375	4375	4375	0
260	20230607	153000	239957615	4375	4375	4375	4375	210
261	20230607	152900	239038865	4360	4360	4360	4360	0
262	20230607	152800	239038865	4360	4360	4360	4360	0
263	20230607	152700	239038865	4360	4360	4360	4360	0
264	20230607	152600	239038865	4360	4360	4360	4360	0
265	20230607	152500	239038865	4360	4360	4360	4360	0
266	20230607	152400	239038865	4360	4360	4360	4360	0
267	20230607	152300	239038865	4360	4360	4360	4360	0
268	20230607	152200	239038865	4360	4360	4360	4360	0
269	20230607	152100	239038865	4360	4360	4360	4360	0
270	20230607	152000	239038865	4360	4360	4360	4360	0
271	20230607	151900	239038865	4360	4365	4365	4360	758
272	20230607	151800	235733970	4365	4365	4370	4365	45
273	20230607	151700	235537530	4360	4360	4360	4360	1
274	20230607	151600	235533170	4360	4365	4365	4360	17
275	20230607	151500	235459000	4365	4365	4365	4365	100
276	20230607	151400	235022500	4365	4365	4365	4365	3
277	20230607	151300	235009405	4365	4365	4365	4365	0
278	20230607	151200	235009405	4365	4365	4365	4365	1
279	20230607	151100	235005040	4360	4360	4360	4360	90
280	20230607	151000	234612640	4360	4360	4360	4360	0
281	20230607	150900	234612640	4360	4365	4365	4360	105
282	20230607	150800	234154830	4370	4370	4370	4370	23
283	20230607	150700	234054320	4370	4370	4370	4370	10
284	20230607	150600	234010620	4370	4370	4370	4370	0
285	20230607	150500	234010620	4370	4370	4370	4370	98
286	20230607	150400	233582360	4360	4360	4360	4360	700
287	20230607	150300	230530360	4365	4365	4365	4365	1895
288	20230607	150200	222258685	4365	4365	4365	4365	57
289	20230607	150100	222009880	4365	4365	4365	4365	1
290	20230607	150000	222005515	4370	4370	4370	4370	0
291	20230607	145900	222005515	4370	4370	4370	4370	0
292	20230607	145800	222005515	4370	4370	4370	4370	0
293	20230607	145700	222005515	4370	4370	4370	4370	0
294	20230607	145600	222005515	4370	4370	4370	4370	0
295	20230607	145500	222005515	4370	4370	4370	4370	0
296	20230607	145400	222005515	4370	4370	4370	4370	231
297	20230607	145300	220996045	4380	4380	4380	4380	0
298	20230607	145200	220996045	4380	4380	4380	4380	1
299	20230607	145100	220991665	4370	4370	4370	4370	5
300	20230607	145000	220969815	4380	4380	4380	4380	0
301	20230607	144900	220969815	4380	4380	4380	4380	1
302	20230607	144800	220965435	4370	4370	4370	4370	0
303	20230607	144700	220965435	4370	4370	4370	4370	200
304	20230607	144600	220091435	4370	4370	4370	4370	0
305	20230607	144500	220091435	4370	4370	4370	4370	1
306	20230607	144400	220087065	4370	4370	4370	4370	0
307	20230607	144300	220087065	4370	4370	4370	4370	0
308	20230607	144200	220087065	4370	4370	4370	4370	0
309	20230607	144100	220087065	4370	4370	4370	4370	0
310	20230607	144000	220087065	4370	4370	4370	4370	500
311	20230607	143900	217902065	4380	4380	4380	4380	0
312	20230607	143800	217902065	4380	4380	4380	4380	0
313	20230607	143700	217902065	4380	4380	4380	4380	5
314	20230607	143600	217880165	4380	4380	4380	4380	0
315	20230607	143500	217880165	4380	4380	4380	4380	2
316	20230607	143400	217871405	4380	4380	4380	4380	0
317	20230607	143300	217871405	4380	4380	4380	4380	2
318	20230607	143200	217862645	4370	4370	4370	4370	0
319	20230607	143100	217862645	4370	4370	4370	4370	0
320	20230607	143000	217862645	4370	4370	4370	4370	0
321	20230607	142900	217862645	4370	4370	4370	4370	23
322	20230607	142800	217762135	4375	4375	4375	4375	100
323	20230607	142700	217324635	4375	4375	4375	4375	203
324	20230607	142600	216436510	4375	4375	4375	4375	0
325	20230607	142500	216436510	4375	4375	4375	4375	0
326	20230607	142400	216436510	4375	4375	4375	4375	0
327	20230607	142300	216436510	4375	4375	4375	4375	0
328	20230607	142200	216436510	4375	4375	4375	4375	0
329	20230607	142100	216436510	4375	4375	4375	4375	0
330	20230607	142000	216436510	4375	4375	4375	4375	0
331	20230607	141900	216436510	4375	4375	4375	4375	1
332	20230607	141800	216432135	4375	4375	4375	4375	0
333	20230607	141700	216432135	4375	4375	4375	4375	0
334	20230607	141600	216432135	4375	4375	4375	4375	0
335	20230607	141500	216432135	4375	4375	4375	4375	0
336	20230607	141400	216432135	4375	4375	4375	4375	0
337	20230607	141300	216432135	4375	4375	4375	4375	0
338	20230607	141200	216432135	4375	4380	4380	4375	21
339	20230607	141100	216340160	4365	4370	4370	4365	100
340	20230607	141000	215903650	4380	4380	4380	4380	0
341	20230607	140900	215903650	4380	4380	4380	4380	51
342	20230607	140800	215680270	4370	4370	4370	4370	0
343	20230607	140700	215680270	4370	4370	4370	4370	0
344	20230607	140600	215680270	4370	4370	4370	4370	0
345	20230607	140500	215680270	4370	4370	4370	4370	0
346	20230607	140400	215680270	4370	4370	4370	4370	0
347	20230607	140300	215680270	4370	4370	4370	4370	0
348	20230607	140200	215680270	4370	4370	4370	4370	290
349	20230607	140100	214412970	4370	4370	4370	4370	0
350	20230607	140000	214412970	4370	4370	4370	4370	742
351	20230607	135900	211170430	4370	4370	4370	4370	0
352	20230607	135800	211170430	4370	4370	4370	4370	0
353	20230607	135700	211170430	4370	4370	4370	4370	0
354	20230607	135600	211170430	4370	4370	4370	4370	1
355	20230607	135500	211166060	4380	4380	4380	4380	0
356	20230607	135400	211166060	4380	4380	4380	4380	0
357	20230607	135300	211166060	4380	4380	4380	4380	4
358	20230607	135200	211148540	4380	4380	4380	4380	0
359	20230607	135100	211148540	4380	4380	4380	4380	0
360	20230607	135000	211148540	4380	4380	4380	4380	0
361	20230607	134900	211148540	4380	4380	4380	4380	0
362	20230607	134800	211148540	4380	4380	4380	4380	500
363	20230607	134700	208958540	4380	4380	4380	4380	1
364	20230607	134600	208954160	4365	4365	4365	4365	0
365	20230607	134500	208954160	4365	4365	4365	4365	0
366	20230607	134400	208954160	4365	4365	4365	4365	0
367	20230607	134300	208954160	4365	4365	4365	4365	0
368	20230607	134200	208954160	4365	4365	4365	4365	0
369	20230607	134100	208954160	4365	4365	4365	4365	1
370	20230607	134000	208949795	4365	4370	4370	4365	965
371	20230607	133900	204733095	4375	4375	4375	4375	0
372	20230607	133800	204733095	4375	4375	4375	4375	0
373	20230607	133700	204733095	4375	4375	4375	4375	0
374	20230607	133600	204733095	4375	4375	4375	4375	0
375	20230607	133500	204733095	4375	4375	4375	4375	29
376	20230607	133400	204606220	4375	4375	4375	4375	0
377	20230607	133300	204606220	4375	4375	4375	4375	0
378	20230607	133200	204606220	4375	4375	4375	4375	0
379	20230607	133100	204606220	4375	4375	4375	4375	0
380	20230607	133000	204606220	4375	4375	4375	4375	0
381	20230607	132900	204606220	4375	4375	4375	4375	0
382	20230607	132800	204606220	4375	4375	4375	4375	0
383	20230607	132700	204606220	4375	4375	4375	4375	0
384	20230607	132600	204606220	4375	4375	4375	4375	39
385	20230607	132500	204435595	4380	4380	4380	4380	0
386	20230607	132400	204435595	4380	4380	4380	4380	0
387	20230607	132300	204435595	4380	4380	4380	4380	0
388	20230607	132200	204435595	4380	4380	4380	4380	0
389	20230607	132100	204435595	4380	4380	4380	4380	1
390	20230607	132000	204431215	4385	4385	4385	4385	0
391	20230607	131900	204431215	4385	4385	4385	4385	0
392	20230607	131800	204431215	4385	4385	4385	4385	0
393	20230607	131700	204431215	4385	4385	4385	4385	0
394	20230607	131600	204431215	4385	4385	4385	4385	0
395	20230607	131500	204431215	4385	4385	4385	4385	0
396	20230607	131400	204431215	4385	4385	4385	4385	50
397	20230607	131300	204211965	4385	4385	4385	4385	0
398	20230607	131200	204211965	4385	4385	4385	4385	0
399	20230607	131100	204211965	4385	4385	4385	4385	0
400	20230607	131000	204211965	4385	4385	4385	4385	0
401	20230607	130900	204211965	4385	4385	4385	4385	1
402	20230607	130800	204207580	4380	4380	4380	4380	21
403	20230607	130700	204115600	4385	4385	4385	4385	0
404	20230607	130600	204115600	4385	4385	4385	4385	0
405	20230607	130500	204115600	4385	4385	4385	4385	10
406	20230607	130400	204071750	4385	4385	4385	4385	0
407	20230607	130300	204071750	4385	4385	4385	4385	30
408	20230607	130200	203940200	4390	4390	4390	4390	0
409	20230607	130100	203940200	4390	4390	4390	4390	0
410	20230607	130000	203940200	4390	4390	4390	4390	1
411	20230607	125900	203935810	4370	4370	4370	4370	645
412	20230607	125800	201117160	4370	4370	4370	4370	0
413	20230607	125700	201117160	4370	4370	4370	4370	0
414	20230607	125600	201117160	4370	4370	4370	4370	0
415	20230607	125500	201117160	4370	4370	4370	4370	1
416	20230607	125400	201112790	4365	4365	4365	4365	0
417	20230607	125300	201112790	4365	4365	4365	4365	0
418	20230607	125200	201112790	4365	4370	4370	4365	1001
419	20230607	125100	196743420	4365	4370	4370	4365	2153
420	20230607	125000	187343810	4370	4370	4370	4370	0
421	20230607	124900	187343810	4370	4370	4370	4370	31
422	20230607	124800	187208340	4390	4390	4390	4390	0
423	20230607	124700	187208340	4390	4390	4390	4390	1
424	20230607	124600	187203950	4370	4370	4370	4370	0
425	20230607	124500	187203950	4370	4370	4370	4370	0
426	20230607	124400	187203950	4370	4370	4370	4370	0
427	20230607	124300	187203950	4370	4370	4370	4370	330
428	20230607	124200	185761850	4390	4390	4390	4390	0
429	20230607	124100	185761850	4390	4390	4390	4390	0
430	20230607	124000	185761850	4390	4390	4390	4390	1
431	20230607	123900	185757460	4370	4370	4370	4370	0
432	20230607	123800	185757460	4370	4370	4370	4370	600
433	20230607	123700	183135460	4370	4380	4380	4370	86
434	20230607	123600	182759530	4380	4380	4380	4380	0
435	20230607	123500	182759530	4380	4380	4380	4380	0
436	20230607	123400	182759530	4380	4380	4380	4380	0
437	20230607	123300	182759530	4380	4380	4380	4380	0
438	20230607	123200	182759530	4380	4380	4380	4380	0
439	20230607	123100	182759530	4380	4380	4380	4380	190
440	20230607	123000	181927330	4390	4390	4390	4390	0
441	20230607	122900	181927330	4390	4390	4390	4390	0
442	20230607	122800	181927330	4390	4390	4390	4390	0
443	20230607	122700	181927330	4390	4390	4390	4390	0
444	20230607	122600	181927330	4390	4390	4390	4390	2
445	20230607	122500	181918550	4390	4390	4390	4390	0
446	20230607	122400	181918550	4390	4390	4390	4390	0
447	20230607	122300	181918550	4390	4375	4390	4375	5850
448	20230607	122200	156242905	4370	4370	4370	4370	0
449	20230607	122100	156242905	4370	4370	4370	4370	884
450	20230607	122000	152379825	4365	4365	4365	4365	0
451	20230607	121900	152379825	4365	4365	4365	4365	0
452	20230607	121800	152379825	4365	4365	4365	4365	0
453	20230607	121700	152379825	4365	4365	4365	4365	373
454	20230607	121600	150751680	4370	4370	4370	4370	5
455	20230607	121500	150729830	4370	4370	4370	4370	100
456	20230607	121400	150292830	4370	4370	4370	4370	11
457	20230607	121300	150244760	4370	4370	4370	4370	0
458	20230607	121200	150244760	4370	4370	4370	4370	0
459	20230607	121100	150244760	4370	4370	4370	4370	0
460	20230607	121000	150244760	4370	4370	4370	4370	0
461	20230607	120900	150244760	4370	4370	4370	4370	0
462	20230607	120800	150244760	4370	4375	4375	4370	1884
463	20230607	120700	142006965	4380	4380	4380	4380	0
464	20230607	120600	142006965	4380	4380	4380	4380	0
465	20230607	120500	142006965	4380	4380	4380	4380	33
466	20230607	120400	141862425	4385	4385	4385	4385	0
467	20230607	120300	141862425	4385	4385	4385	4385	0
468	20230607	120200	141862425	4385	4385	4385	4385	0
469	20230607	120100	141862425	4385	4385	4385	4385	0
470	20230607	120000	141862425	4385	4385	4385	4385	0
471	20230607	115900	141862425	4385	4385	4385	4385	15
472	20230607	115800	141796650	4380	4380	4380	4380	10
473	20230607	115700	141752850	4375	4375	4375	4375	0
474	20230607	115600	141752850	4375	4375	4375	4375	0
475	20230607	115500	141752850	4375	4375	4385	4375	52
476	20230607	115400	141525220	4385	4385	4385	4385	12
477	20230607	115300	141472600	4385	4385	4385	4385	13
478	20230607	115200	141415595	4385	4385	4385	4385	12
479	20230607	115100	141362975	4385	4385	4385	4385	12
480	20230607	115000	141310355	4385	4385	4385	4385	325
481	20230607	114900	139885230	4385	4385	4385	4385	12
482	20230607	114800	139832610	4385	4385	4385	4385	13
483	20230607	114700	139775605	4390	4390	4390	4390	12
484	20230607	114600	139722925	4385	4385	4385	4385	12
485	20230607	114500	139670305	4385	4385	4385	4385	13
486	20230607	114400	139613300	4385	4390	4390	4385	1016
487	20230607	114300	135158080	4390	4390	4390	4390	12
488	20230607	114200	135105400	4390	4390	4390	4390	25
489	20230607	114100	134995650	4390	4390	4390	4390	2
490	20230607	114000	134986870	4365	4365	4365	4365	0
491	20230607	113900	134986870	4365	4365	4365	4365	0
492	20230607	113800	134986870	4365	4390	4390	4365	1063
493	20230607	113700	130343600	4390	4390	4390	4390	12
494	20230607	113600	130290920	4390	4390	4390	4390	12
495	20230607	113500	130238240	4390	4390	4390	4390	13
496	20230607	113400	130181170	4390	4390	4390	4390	12
497	20230607	113300	130128490	4390	4390	4390	4375	36
498	20230607	113200	129970780	4390	4390	4390	4390	12
499	20230607	113100	129918100	4390	4390	4390	4390	13
500	20230607	113000	129861030	4390	4390	4390	4390	12
501	20230607	112900	129808350	4390	4390	4390	4390	12
502	20230607	112800	129755670	4390	4390	4390	4390	13
503	20230607	112700	129698600	4390	4390	4390	4390	12
504	20230607	112600	129645920	4390	4390	4390	4390	12
505	20230607	112500	129593240	4390	4395	4395	4390	35
506	20230607	112400	129439530	4395	4395	4395	4395	12
507	20230607	112300	129386790	4395	4395	4395	4395	13
508	20230607	112200	129329655	4395	4395	4395	4395	12
509	20230607	112100	129276915	4395	4395	4395	4395	12
510	20230607	112000	129224175	4395	4395	4395	4395	13
511	20230607	111900	129167040	4395	4395	4395	4395	12
512	20230607	111800	129114300	4395	4395	4395	4395	13
513	20230607	111700	129057165	4395	4395	4395	4395	12
514	20230607	111600	129004425	4395	4395	4395	4395	25
515	20230607	111500	128894550	4395	4395	4395	4395	12
516	20230607	111400	128841810	4395	4395	4395	4395	12
517	20230607	111300	128789070	4395	4395	4395	4395	13
518	20230607	111200	128731935	4395	4395	4395	4395	12
519	20230607	111100	128679195	4395	4395	4395	4395	12
520	20230607	111000	128626455	4395	4395	4395	4395	13
521	20230607	110900	128569320	4395	4395	4395	4395	12
522	20230607	110800	128516580	4395	4395	4395	4395	13
523	20230607	110700	128459445	4370	4370	4370	4370	0
524	20230607	110600	128459445	4370	4370	4370	4370	0
525	20230607	110500	128459445	4370	4390	4390	4370	712
526	20230607	110400	125346515	4390	4390	4390	4390	12
527	20230607	110300	125293835	4390	4390	4390	4390	13
528	20230607	110200	125236765	4390	4390	4390	4390	16
529	20230607	110100	125166525	4395	4395	4395	4395	12
530	20230607	110000	125113785	4395	4395	4395	4395	0
531	20230607	105900	125113785	4395	4395	4395	4395	0
532	20230607	105800	125113785	4395	4395	4395	4395	50
533	20230607	105700	124894035	4395	4395	4395	4395	12
534	20230607	105600	124841295	4395	4395	4395	4395	12
535	20230607	105500	124788555	4395	4395	4395	4395	13
536	20230607	105400	124731420	4395	4395	4395	4395	12
537	20230607	105300	124678680	4395	4395	4395	4395	13
538	20230607	105200	124621545	4395	4395	4395	4395	12
539	20230607	105100	124568805	4400	4400	4400	4400	25
540	20230607	105000	124458805	4400	4400	4400	4400	32
541	20230607	104900	124318005	4400	4400	4400	4400	12
542	20230607	104800	124265205	4400	4400	4400	4400	13
543	20230607	104700	124208005	4400	4400	4400	4400	12
544	20230607	104600	124155205	4400	4400	4400	4400	4
545	20230607	104500	124137605	4375	4375	4375	4375	0
546	20230607	104400	124137605	4375	4375	4375	4375	238
547	20230607	104300	123096355	4380	4380	4380	4380	4
548	20230607	104200	123078835	4380	4380	4380	4380	0
549	20230607	104100	123078835	4380	4395	4395	4380	144
550	20230607	104000	122447920	4395	4395	4395	4395	12
551	20230607	103900	122395180	4395	4395	4395	4395	112
552	20230607	103800	121902940	4395	4395	4395	4395	13
553	20230607	103700	121845805	4395	4395	4395	4395	12
554	20230607	103600	121793065	4395	4395	4395	4395	12
555	20230607	103500	121740325	4390	4390	4390	4390	13
556	20230607	103400	121683255	4390	4390	4390	4390	24
557	20230607	103300	121577895	4390	4390	4390	4390	15
558	20230607	103200	121512045	4385	4385	4385	4385	12
559	20230607	103100	121459425	4380	4385	4385	4380	14
560	20230607	103000	121398040	4385	4385	4385	4385	12
561	20230607	102900	121345420	4385	4385	4385	4385	12
562	20230607	102800	121292800	4390	4390	4390	4390	0
563	20230607	102700	121292800	4390	4390	4390	4390	0
564	20230607	102600	121292800	4390	4390	4390	4390	13
565	20230607	102500	121235730	4390	4390	4390	4385	49
566	20230607	102400	121020740	4390	4390	4390	4390	18
567	20230607	102300	120941720	4385	4385	4385	4385	7
568	20230607	102200	120911025	4385	4385	4385	4385	12
569	20230607	102100	120858405	4385	4385	4385	4385	12
570	20230607	102000	120805785	4385	4385	4385	4385	13
571	20230607	101900	120748780	4385	4385	4385	4385	12
572	20230607	101800	120696160	4385	4385	4385	4385	13
573	20230607	101700	120639155	4385	4385	4385	4385	24
574	20230607	101600	120533915	4385	4385	4385	4385	13
575	20230607	101500	120476910	4385	4385	4385	4385	15
576	20230607	101400	120411135	4385	4380	4385	4380	646
577	20230607	101300	117581595	4380	4380	4380	4380	2291
578	20230607	101200	107547015	4380	4380	4380	4380	112
579	20230607	101100	107056455	4380	4380	4380	4380	0
580	20230607	101000	107056455	4380	4380	4380	4380	0
581	20230607	100900	107056455	4380	4375	4380	4375	1083
582	20230607	100800	102318230	4380	4380	4380	4380	0
583	20230607	100700	102318230	4380	4380	4380	4380	33
584	20230607	100600	102173690	4380	4380	4380	4380	15
585	20230607	100500	102107990	4385	4385	4385	4385	30
586	20230607	100400	101976440	4390	4395	4395	4390	62
587	20230607	100300	101704200	4395	4395	4395	4395	13
588	20230607	100200	101647065	4395	4395	4395	4390	145
589	20230607	100100	101009905	4395	4395	4395	4395	12
590	20230607	100000	100957165	4395	4395	4395	4395	25
591	20230607	095900	100847290	4395	4395	4395	4395	12
592	20230607	095800	100794550	4405	4405	4405	4405	13
593	20230607	095700	100737285	4405	4405	4405	4405	12
594	20230607	095600	100684425	4405	4405	4405	4405	16
595	20230607	095500	100613945	4405	4405	4405	4405	12
596	20230607	095400	100561085	4405	4405	4405	4405	12
597	20230607	095300	100508225	4405	4405	4405	4405	13
598	20230607	095200	100450960	4405	4405	4405	4405	12
599	20230607	095100	100398100	4405	4405	4405	4405	32
600	20230607	095000	100257140	4405	4405	4405	4405	12
601	20230607	094900	100204280	4405	4405	4405	4405	12
602	20230607	094800	100151420	4405	4380	4405	4380	18
603	20230607	094700	100072255	4410	4410	4410	4410	17
604	20230607	094600	99997285	4410	4410	4410	4410	12
605	20230607	094500	99944365	4410	4405	4415	4405	1415
606	20230607	094400	93702705	4405	4405	4405	4405	112
607	20230607	094300	93209345	4405	4405	4405	4405	13
608	20230607	094200	93152080	4405	4370	4410	4370	15937
609	20230607	094100	23246950	4370	4370	4370	4370	13
610	20230607	094000	23190140	4365	4370	4370	4365	534
611	20230607	093900	20859135	4365	4365	4365	4365	5
612	20230607	093800	20837310	4360	4365	4365	4360	179
613	20230607	093700	20056800	4365	4365	4365	4365	12
614	20230607	093600	20004420	4365	4365	4365	4365	72
615	20230607	093500	19690140	4365	4360	4365	4360	73
616	20230607	093400	19371795	4360	4365	4365	4360	16
617	20230607	093300	19301975	4365	4360	4365	4360	414
618	20230607	093200	17496365	4365	4365	4365	4365	16
619	20230607	093100	17426525	4365	4355	4365	4355	113
620	20230607	093000	16934280	4355	4355	4355	4355	0
621	20230607	092900	16934280	4355	4355	4355	4355	40
622	20230607	092800	16760080	4360	4360	4360	4360	0
623	20230607	092700	16760080	4360	4365	4365	4360	26
624	20230607	092600	16646715	4365	4365	4365	4360	40
625	20230607	092500	16472190	4360	4365	4365	4360	32
626	20230607	092400	16332610	4360	4360	4360	4360	9
627	20230607	092300	16293370	4355	4355	4355	4355	0
628	20230607	092200	16293370	4355	4355	4355	4355	219
629	20230607	092100	15339625	4355	4365	4365	4355	484
630	20230607	092000	13231675	4365	4365	4365	4365	12
631	20230607	091900	13179295	4360	4360	4360	4360	0
632	20230607	091800	13179295	4360	4360	4360	4355	80
633	20230607	091700	12830770	4355	4365	4365	4355	150
634	20230607	091600	12177235	4360	4350	4360	4350	106
635	20230607	091500	11716075	4355	4355	4355	4355	458
636	20230607	091400	9721485	4355	4355	4355	4355	0
637	20230607	091300	9721485	4355	4355	4355	4355	250
638	20230607	091200	8632735	4360	4355	4360	4355	411
639	20230607	091100	6842825	4355	4360	4360	4355	243
640	20230607	091000	5783845	4375	4375	4375	4365	39
641	20230607	090900	5613365	4375	4375	4375	4360	57
642	20230607	090800	5364635	4385	4385	4385	4385	12
643	20230607	090700	5312015	4385	4385	4385	4385	12
644	20230607	090600	5259395	4385	4385	4385	4385	13
645	20230607	090500	5202390	4385	4360	4385	4360	315
646	20230607	090400	3828690	4360	4360	4360	4360	14
647	20230607	090300	3767650	4360	4360	4360	4360	149
648	20230607	090200	3118010	4360	4360	4360	4360	137
649	20230607	090100	2520690	4360	4385	4385	4360	200
650	20230607	090000	1646190	4355	4355	4355	4355	378