KissMeData/009070/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	185000	106058865	4155	4155	4155	4155	681
3	20230607	184900	106058865	4155	4155	4155	4155	0
4	20230607	184800	106058865	4155	4155	4155	4155	0
5	20230607	184700	106058865	4155	4155	4155	4155	0
6	20230607	184600	106058865	4155	4155	4155	4155	0
7	20230607	184500	106058865	4155	4155	4155	4155	0
8	20230607	184400	106058865	4155	4155	4155	4155	0
9	20230607	184300	106058865	4155	4155	4155	4155	0
10	20230607	184200	106058865	4155	4155	4155	4155	0
11	20230607	184100	106058865	4155	4155	4155	4155	0
12	20230607	184000	106058865	4155	4155	4155	4155	0
13	20230607	183900	106058865	4155	4155	4155	4155	0
14	20230607	183800	106058865	4155	4155	4155	4155	0
15	20230607	183700	106058865	4155	4155	4155	4155	0
16	20230607	183600	106058865	4155	4155	4155	4155	0
17	20230607	183500	106058865	4155	4155	4155	4155	0
18	20230607	183400	106058865	4155	4155	4155	4155	0
19	20230607	183300	106058865	4155	4155	4155	4155	0
20	20230607	183200	106058865	4155	4155	4155	4155	0
21	20230607	183100	106058865	4155	4155	4155	4155	0
22	20230607	183000	106058865	4155	4155	4155	4155	0
23	20230607	182900	106058865	4155	4155	4155	4155	0
24	20230607	182800	106058865	4155	4155	4155	4155	0
25	20230607	182700	106058865	4155	4155	4155	4155	0
26	20230607	182600	106058865	4155	4155	4155	4155	0
27	20230607	182500	106058865	4155	4155	4155	4155	0
28	20230607	182400	106058865	4155	4155	4155	4155	0
29	20230607	182300	106058865	4155	4155	4155	4155	0
30	20230607	182200	106058865	4155	4155	4155	4155	0
31	20230607	182100	106058865	4155	4155	4155	4155	0
32	20230607	182000	106058865	4155	4155	4155	4155	681
33	20230607	181900	106058865	4155	4155	4155	4155	0
34	20230607	181800	106058865	4155	4155	4155	4155	0
35	20230607	181700	106058865	4155	4155	4155	4155	0
36	20230607	181600	106058865	4155	4155	4155	4155	0
37	20230607	181500	106058865	4155	4155	4155	4155	0
38	20230607	181400	106058865	4155	4155	4155	4155	0
39	20230607	181300	106058865	4155	4155	4155	4155	0
40	20230607	181200	106058865	4155	4155	4155	4155	0
41	20230607	181100	106058865	4155	4155	4155	4155	0
42	20230607	181000	106058865	4155	4155	4155	4155	0
43	20230607	180900	106058865	4155	4155	4155	4155	0
44	20230607	180800	106058865	4155	4155	4155	4155	0
45	20230607	180700	106058865	4155	4155	4155	4155	0
46	20230607	180600	106058865	4155	4155	4155	4155	0
47	20230607	180500	106058865	4155	4155	4155	4155	0
48	20230607	180400	106058865	4155	4155	4155	4155	0
49	20230607	180300	106058865	4155	4155	4155	4155	0
50	20230607	180200	106058865	4155	4155	4155	4155	0
51	20230607	180100	106058865	4155	4155	4155	4155	0
52	20230607	180000	106058865	4155	4155	4155	4155	0
53	20230607	175900	106058865	4155	4155	4155	4155	0
54	20230607	175800	106058865	4155	4155	4155	4155	0
55	20230607	175700	106058865	4155	4155	4155	4155	0
56	20230607	175600	106058865	4155	4155	4155	4155	0
57	20230607	175500	106058865	4155	4155	4155	4155	0
58	20230607	175400	106058865	4155	4155	4155	4155	0
59	20230607	175300	106058865	4155	4155	4155	4155	0
60	20230607	175200	106058865	4155	4155	4155	4155	0
61	20230607	175100	106058865	4155	4155	4155	4155	0
62	20230607	175000	106058865	4155	4155	4155	4155	681
63	20230607	174900	106058865	4155	4155	4155	4155	0
64	20230607	174800	106058865	4155	4155	4155	4155	0
65	20230607	174700	106058865	4155	4155	4155	4155	0
66	20230607	174600	106058865	4155	4155	4155	4155	0
67	20230607	174500	106058865	4155	4155	4155	4155	0
68	20230607	174400	106058865	4155	4155	4155	4155	0
69	20230607	174300	106058865	4155	4155	4155	4155	0
70	20230607	174200	106058865	4155	4155	4155	4155	0
71	20230607	174100	106058865	4155	4155	4155	4155	0
72	20230607	174000	106058865	4155	4155	4155	4155	0
73	20230607	173900	106058865	4155	4155	4155	4155	0
74	20230607	173800	106058865	4155	4155	4155	4155	0
75	20230607	173700	106058865	4155	4155	4155	4155	0
76	20230607	173600	106058865	4155	4155	4155	4155	0
77	20230607	173500	106058865	4155	4155	4155	4155	0
78	20230607	173400	106058865	4155	4155	4155	4155	0
79	20230607	173300	106058865	4155	4155	4155	4155	0
80	20230607	173200	106058865	4155	4155	4155	4155	0
81	20230607	173100	106058865	4155	4155	4155	4155	0
82	20230607	173000	106058865	4155	4155	4155	4155	0
83	20230607	172900	106058865	4155	4155	4155	4155	0
84	20230607	172800	106058865	4155	4155	4155	4155	0
85	20230607	172700	106058865	4155	4155	4155	4155	0
86	20230607	172600	106058865	4155	4155	4155	4155	0
87	20230607	172500	106058865	4155	4155	4155	4155	0
88	20230607	172400	106058865	4155	4155	4155	4155	0
89	20230607	172300	106058865	4155	4155	4155	4155	0
90	20230607	172200	106058865	4155	4155	4155	4155	0
91	20230607	172100	106058865	4155	4155	4155	4155	0
92	20230607	172000	106058865	4155	4155	4155	4155	681
93	20230607	171900	106058865	4155	4155	4155	4155	0
94	20230607	171800	106058865	4155	4155	4155	4155	0
95	20230607	171700	106058865	4155	4155	4155	4155	0
96	20230607	171600	106058865	4155	4155	4155	4155	0
97	20230607	171500	106058865	4155	4155	4155	4155	0
98	20230607	171400	106058865	4155	4155	4155	4155	0
99	20230607	171300	106058865	4155	4155	4155	4155	0
100	20230607	171200	106058865	4155	4155	4155	4155	0
101	20230607	171100	106058865	4155	4155	4155	4155	0
102	20230607	171000	106058865	4155	4155	4155	4155	0
103	20230607	170900	106058865	4155	4155	4155	4155	0
104	20230607	170800	106058865	4155	4155	4155	4155	0
105	20230607	170700	106058865	4155	4155	4155	4155	0
106	20230607	170600	106058865	4155	4155	4155	4155	0
107	20230607	170500	106058865	4155	4155	4155	4155	0
108	20230607	170400	106058865	4155	4155	4155	4155	0
109	20230607	170300	106058865	4155	4155	4155	4155	0
110	20230607	170200	106058865	4155	4155	4155	4155	0
111	20230607	170100	106058865	4155	4155	4155	4155	0
112	20230607	170000	106058865	4155	4155	4155	4155	0
113	20230607	165900	106058865	4155	4155	4155	4155	0
114	20230607	165800	106058865	4155	4155	4155	4155	0
115	20230607	165700	106058865	4155	4155	4155	4155	0
116	20230607	165600	106058865	4155	4155	4155	4155	0
117	20230607	165500	106058865	4155	4155	4155	4155	0
118	20230607	165400	106058865	4155	4155	4155	4155	0
119	20230607	165300	106058865	4155	4155	4155	4155	0
120	20230607	165200	106058865	4155	4155	4155	4155	0
121	20230607	165100	106058865	4155	4155	4155	4155	0
122	20230607	165000	106058865	4155	4155	4155	4155	681
123	20230607	164900	106058865	4155	4155	4155	4155	0
124	20230607	164800	106058865	4155	4155	4155	4155	0
125	20230607	164700	106058865	4155	4155	4155	4155	0
126	20230607	164600	106058865	4155	4155	4155	4155	0
127	20230607	164500	106058865	4155	4155	4155	4155	0
128	20230607	164400	106058865	4155	4155	4155	4155	0
129	20230607	164300	106058865	4155	4155	4155	4155	0
130	20230607	164200	106058865	4155	4155	4155	4155	0
131	20230607	164100	106058865	4155	4155	4155	4155	0
132	20230607	164000	106058865	4155	4155	4155	4155	0
133	20230607	163900	106058865	4155	4155	4155	4155	0
134	20230607	163800	106058865	4155	4155	4155	4155	0
135	20230607	163700	106058865	4155	4155	4155	4155	0
136	20230607	163600	106058865	4155	4155	4155	4155	0
137	20230607	163500	106058865	4155	4155	4155	4155	0
138	20230607	163400	106058865	4155	4155	4155	4155	0
139	20230607	163300	106058865	4155	4155	4155	4155	0
140	20230607	163200	106058865	4155	4155	4155	4155	0
141	20230607	163100	106058865	4155	4155	4155	4155	0
142	20230607	163000	106058865	4155	4155	4155	4155	0
143	20230607	162900	106058865	4155	4155	4155	4155	0
144	20230607	162800	106058865	4155	4155	4155	4155	0
145	20230607	162700	106058865	4155	4155	4155	4155	0
146	20230607	162600	106058865	4155	4155	4155	4155	0
147	20230607	162500	106058865	4155	4155	4155	4155	0
148	20230607	162400	106058865	4155	4155	4155	4155	0
149	20230607	162300	106058865	4155	4155	4155	4155	0
150	20230607	162200	106058865	4155	4155	4155	4155	0
151	20230607	162100	106058865	4155	4155	4155	4155	0
152	20230607	162000	106058865	4155	4155	4155	4155	681
153	20230607	161900	106058865	4155	4155	4155	4155	0
154	20230607	161800	106058865	4155	4155	4155	4155	0
155	20230607	161700	106058865	4155	4155	4155	4155	0
156	20230607	161600	106058865	4155	4155	4155	4155	0
157	20230607	161500	106058865	4155	4155	4155	4155	0
158	20230607	161400	106058865	4155	4155	4155	4155	0
159	20230607	161300	106058865	4155	4155	4155	4155	0
160	20230607	161200	106058865	4155	4155	4155	4155	0
161	20230607	161100	106058865	4155	4155	4155	4155	0
162	20230607	161000	106058865	4155	4155	4155	4155	0
163	20230607	160900	106058865	4155	4155	4155	4155	0
164	20230607	160800	106058865	4155	4155	4155	4155	0
165	20230607	160700	106058865	4155	4155	4155	4155	0
166	20230607	160600	106058865	4155	4155	4155	4155	0
167	20230607	160500	106058865	4155	4155	4155	4155	0
168	20230607	160400	106058865	4155	4155	4155	4155	0
169	20230607	160300	106058865	4155	4155	4155	4155	0
170	20230607	160200	106058865	4155	4155	4155	4155	0
171	20230607	160100	106058865	4155	4155	4155	4155	0
172	20230607	160000	106058865	4155	4155	4155	4155	0
173	20230607	155900	106058865	4155	4155	4155	4155	0
174	20230607	155800	106058865	4155	4155	4155	4155	0
175	20230607	155700	106058865	4155	4155	4155	4155	0
176	20230607	155600	106058865	4155	4155	4155	4155	0
177	20230607	155500	106058865	4155	4155	4155	4155	0
178	20230607	155400	106058865	4155	4155	4155	4155	0
179	20230607	155300	106058865	4155	4155	4155	4155	0
180	20230607	155200	106058865	4155	4155	4155	4155	0
181	20230607	155100	106058865	4155	4155	4155	4155	0
182	20230607	155000	106058865	4155	4155	4155	4155	681
183	20230607	154900	106058865	4155	4155	4155	4155	0
184	20230607	154800	106058865	4155	4155	4155	4155	0
185	20230607	154700	106058865	4155	4155	4155	4155	0
186	20230607	154600	106058865	4155	4155	4155	4155	0
187	20230607	154500	106058865	4155	4155	4155	4155	0
188	20230607	154400	106058865	4155	4155	4155	4155	0
189	20230607	154300	106058865	4155	4155	4155	4155	0
190	20230607	154200	106058865	4155	4155	4155	4155	0
191	20230607	154100	106058865	4155	4155	4155	4155	0
192	20230607	154000	106058865	4155	4155	4155	4155	0
193	20230607	153900	106058865	4155	4155	4155	4155	0
194	20230607	153800	106058865	4155	4155	4155	4155	0
195	20230607	153700	106058865	4155	4155	4155	4155	0
196	20230607	153600	106058865	4155	4155	4155	4155	0
197	20230607	153500	106058865	4155	4155	4155	4155	0
198	20230607	153400	106058865	4155	4155	4155	4155	0
199	20230607	153300	106058865	4155	4155	4155	4155	0
200	20230607	153200	106058865	4155	4155	4155	4155	0
201	20230607	153100	106058865	4155	4155	4155	4155	0
202	20230607	153000	106058865	4155	4155	4155	4155	681
203	20230607	152900	103229310	4150	4150	4150	4150	0
204	20230607	152800	103229310	4150	4150	4150	4150	0
205	20230607	152700	103229310	4150	4150	4150	4150	0
206	20230607	152600	103229310	4150	4150	4150	4150	0
207	20230607	152500	103229310	4150	4150	4150	4150	0
208	20230607	152400	103229310	4150	4150	4150	4150	0
209	20230607	152300	103229310	4150	4150	4150	4150	0
210	20230607	152200	103229310	4150	4150	4150	4150	0
211	20230607	152100	103229310	4150	4150	4150	4150	0
212	20230607	152000	103229310	4150	4150	4150	4150	0
213	20230607	151900	103229310	4150	4150	4150	4150	62
214	20230607	151800	102972010	4150	4150	4150	4150	21
215	20230607	151700	102884860	4150	4150	4150	4150	1
216	20230607	151600	102880710	4150	4150	4150	4150	31
217	20230607	151500	102752060	4150	4150	4150	4150	34
218	20230607	151400	102610960	4150	4150	4150	4150	125
219	20230607	151300	102092210	4150	4150	4150	4150	235
220	20230607	151200	101116960	4150	4150	4150	4150	0
221	20230607	151100	101116960	4150	4150	4150	4150	1151
222	20230607	151000	96340310	4150	4150	4150	4150	18
223	20230607	150900	96265610	4150	4155	4155	4150	40
224	20230607	150800	96099600	4150	4150	4150	4150	59
225	20230607	150700	95854750	4150	4155	4155	4150	59
226	20230607	150600	95609700	4155	4155	4155	4155	23
227	20230607	150500	95514135	4160	4160	4160	4160	54
228	20230607	150400	95289495	4150	4155	4155	4150	1142
229	20230607	150300	90545585	4155	4155	4155	4155	949
230	20230607	150200	86602490	4155	4155	4155	4155	0
231	20230607	150100	86602490	4155	4155	4155	4155	0
232	20230607	150000	86602490	4155	4155	4155	4155	21
233	20230607	145900	86515235	4155	4155	4155	4155	127
234	20230607	145800	85987550	4160	4160	4160	4160	4
235	20230607	145700	85970910	4155	4155	4155	4155	158
236	20230607	145600	85314420	4155	4155	4155	4155	789
237	20230607	145500	82036125	4155	4160	4160	4155	3
238	20230607	145400	82023655	4155	4155	4155	4155	0
239	20230607	145300	82023655	4155	4155	4155	4155	0
240	20230607	145200	82023655	4155	4155	4155	4155	0
241	20230607	145100	82023655	4155	4155	4155	4155	0
242	20230607	145000	82023655	4155	4155	4155	4155	5
243	20230607	144900	82002880	4160	4160	4160	4160	0
244	20230607	144800	82002880	4160	4160	4160	4160	0
245	20230607	144700	82002880	4160	4160	4160	4160	0
246	20230607	144600	82002880	4160	4160	4160	4160	0
247	20230607	144500	82002880	4160	4155	4160	4155	27
248	20230607	144400	81890575	4155	4155	4155	4155	1
249	20230607	144300	81886420	4155	4155	4155	4155	0
250	20230607	144200	81886420	4155	4155	4155	4155	0
251	20230607	144100	81886420	4155	4155	4155	4155	0
252	20230607	144000	81886420	4155	4155	4155	4155	13
253	20230607	143900	81832405	4155	4155	4155	4155	0
254	20230607	143800	81832405	4155	4155	4155	4155	0
255	20230607	143700	81832405	4155	4155	4155	4155	0
256	20230607	143600	81832405	4155	4155	4155	4155	56
257	20230607	143500	81599725	4155	4160	4160	4155	8
258	20230607	143400	81566480	4160	4160	4160	4160	1
259	20230607	143300	81562320	4165	4165	4165	4165	0
260	20230607	143200	81562320	4165	4165	4165	4165	0
261	20230607	143100	81562320	4165	4165	4165	4165	0
262	20230607	143000	81562320	4165	4160	4165	4160	40
263	20230607	142900	81395915	4155	4155	4155	4155	0
264	20230607	142800	81395915	4155	4155	4155	4155	0
265	20230607	142700	81395915	4155	4155	4155	4155	0
266	20230607	142600	81395915	4155	4155	4155	4155	0
267	20230607	142500	81395915	4155	4155	4155	4155	36
268	20230607	142400	81246335	4155	4155	4155	4155	33
269	20230607	142300	81109220	4155	4155	4155	4155	1
270	20230607	142200	81105065	4155	4155	4155	4155	142
271	20230607	142100	80515055	4155	4155	4155	4155	0
272	20230607	142000	80515055	4155	4155	4155	4155	713
273	20230607	141900	77552540	4155	4155	4155	4155	38
274	20230607	141800	77394650	4155	4155	4155	4155	50
275	20230607	141700	77186900	4155	4155	4155	4155	48
276	20230607	141600	76987460	4155	4155	4155	4155	0
277	20230607	141500	76987460	4155	4160	4160	4155	514
278	20230607	141400	74849975	4160	4160	4160	4160	0
279	20230607	141300	74849975	4160	4160	4160	4160	0
280	20230607	141200	74849975	4160	4160	4160	4160	1
281	20230607	141100	74845815	4160	4160	4160	4160	30
282	20230607	141000	74721015	4160	4160	4160	4160	16
283	20230607	140900	74654455	4160	4160	4160	4160	90
284	20230607	140800	74280055	4155	4155	4155	4155	0
285	20230607	140700	74280055	4155	4160	4160	4155	2104
286	20230607	140600	65529455	4160	4160	4160	4160	0
287	20230607	140500	65529455	4160	4160	4160	4160	8
288	20230607	140400	65496175	4165	4165	4165	4165	0
289	20230607	140300	65496175	4165	4165	4165	4165	0
290	20230607	140200	65496175	4165	4160	4165	4160	9
291	20230607	140100	65458695	4165	4165	4165	4165	0
292	20230607	140000	65458695	4165	4160	4165	4160	32
293	20230607	135900	65325525	4165	4165	4165	4165	0
294	20230607	135800	65325525	4165	4160	4165	4160	92
295	20230607	135700	64942580	4160	4160	4160	4160	0
296	20230607	135600	64942580	4160	4160	4160	4160	12
297	20230607	135500	64892660	4160	4160	4160	4160	5
298	20230607	135400	64871860	4160	4160	4160	4160	0
299	20230607	135300	64871860	4160	4160	4160	4160	0
300	20230607	135200	64871860	4160	4160	4160	4160	26
301	20230607	135100	64763700	4160	4160	4160	4160	1
302	20230607	135000	64759540	4165	4160	4165	4160	242
303	20230607	134900	63751905	4160	4160	4160	4160	31
304	20230607	134800	63622945	4165	4165	4165	4165	0
305	20230607	134700	63622945	4165	4165	4165	4165	10
306	20230607	134600	63581295	4165	4165	4165	4165	300
307	20230607	134500	62331795	4165	4165	4165	4165	200
308	20230607	134400	61498795	4165	4165	4165	4165	200
309	20230607	134300	60665795	4165	4165	4165	4165	0
310	20230607	134200	60665795	4165	4165	4165	4165	200
311	20230607	134100	59832795	4165	4160	4165	4160	231
312	20230607	134000	58870685	4160	4160	4160	4160	3
313	20230607	133900	58858205	4160	4160	4160	4160	0
314	20230607	133800	58858205	4160	4160	4160	4160	0
315	20230607	133700	58858205	4160	4160	4160	4160	0
316	20230607	133600	58858205	4160	4160	4160	4160	0
317	20230607	133500	58858205	4160	4160	4160	4160	14
318	20230607	133400	58799965	4160	4160	4160	4160	0
319	20230607	133300	58799965	4160	4160	4160	4160	0
320	20230607	133200	58799965	4160	4160	4160	4160	345
321	20230607	133100	57364765	4160	4160	4160	4160	0
322	20230607	133000	57364765	4160	4160	4160	4160	90
323	20230607	132900	56990365	4160	4160	4160	4160	0
324	20230607	132800	56990365	4160	4160	4160	4160	80
325	20230607	132700	56657565	4160	4160	4160	4160	0
326	20230607	132600	56657565	4160	4160	4160	4160	0
327	20230607	132500	56657565	4160	4160	4160	4160	60
328	20230607	132400	56407965	4160	4160	4160	4160	0
329	20230607	132300	56407965	4160	4160	4160	4160	0
330	20230607	132200	56407965	4160	4160	4160	4160	63
331	20230607	132100	56145885	4160	4160	4160	4160	0
332	20230607	132000	56145885	4160	4160	4160	4160	316
333	20230607	131900	54831325	4160	4160	4160	4160	30
334	20230607	131800	54706525	4160	4165	4165	4160	127
335	20230607	131700	54178195	4160	4160	4160	4160	2
336	20230607	131600	54169875	4160	4160	4160	4160	0
337	20230607	131500	54169875	4160	4160	4160	4160	12
338	20230607	131400	54119955	4165	4165	4165	4165	18
339	20230607	131300	54044985	4160	4160	4160	4160	0
340	20230607	131200	54044985	4160	4160	4160	4160	35
341	20230607	131100	53899385	4160	4160	4160	4160	0
342	20230607	131000	53899385	4160	4160	4160	4160	8
343	20230607	130900	53866105	4160	4160	4160	4160	0
344	20230607	130800	53866105	4160	4160	4160	4160	0
345	20230607	130700	53866105	4160	4160	4160	4160	59
346	20230607	130600	53620665	4170	4170	4170	4170	0
347	20230607	130500	53620665	4170	4170	4170	4170	0
348	20230607	130400	53620665	4170	4170	4170	4170	4
349	20230607	130300	53603985	4170	4170	4170	4170	1
350	20230607	130200	53599815	4170	4170	4170	4170	2
351	20230607	130100	53591475	4160	4160	4160	4160	0
352	20230607	130000	53591475	4160	4160	4160	4160	6
353	20230607	125900	53566515	4170	4170	4170	4170	1
354	20230607	125800	53562345	4160	4160	4160	4160	0
355	20230607	125700	53562345	4160	4160	4160	4160	32
356	20230607	125600	53429225	4160	4160	4160	4160	0
357	20230607	125500	53429225	4160	4165	4165	4160	39
358	20230607	125400	53266890	4170	4170	4170	4170	0
359	20230607	125300	53266890	4170	4170	4170	4170	0
360	20230607	125200	53266890	4170	4170	4170	4170	0
361	20230607	125100	53266890	4170	4160	4170	4160	300
362	20230607	125000	52017890	4160	4160	4160	4160	19
363	20230607	124900	51938850	4165	4165	4165	4165	0
364	20230607	124800	51938850	4165	4165	4165	4165	0
365	20230607	124700	51938850	4165	4165	4165	4165	0
366	20230607	124600	51938850	4165	4165	4165	4165	0
367	20230607	124500	51938850	4165	4165	4165	4165	0
368	20230607	124400	51938850	4165	4165	4165	4165	0
369	20230607	124300	51938850	4165	4165	4165	4165	343
370	20230607	124200	50510255	4170	4170	4170	4170	0
371	20230607	124100	50510255	4170	4170	4170	4170	0
372	20230607	124000	50510255	4170	4170	4170	4170	0
373	20230607	123900	50510255	4170	4170	4170	4170	0
374	20230607	123800	50510255	4170	4170	4170	4170	0
375	20230607	123700	50510255	4170	4170	4170	4170	0
376	20230607	123600	50510255	4170	4170	4170	4170	0
377	20230607	123500	50510255	4170	4170	4170	4170	0
378	20230607	123400	50510255	4170	4170	4170	4170	0
379	20230607	123300	50510255	4170	4170	4170	4170	0
380	20230607	123200	50510255	4170	4170	4170	4170	0
381	20230607	123100	50510255	4170	4170	4170	4170	0
382	20230607	123000	50510255	4170	4170	4170	4170	0
383	20230607	122900	50510255	4170	4170	4170	4170	0
384	20230607	122800	50510255	4170	4170	4170	4170	0
385	20230607	122700	50510255	4170	4170	4170	4170	0
386	20230607	122600	50510255	4170	4170	4170	4170	0
387	20230607	122500	50510255	4170	4170	4170	4170	0
388	20230607	122400	50510255	4170	4170	4170	4170	0
389	20230607	122300	50510255	4170	4170	4170	4170	100
390	20230607	122200	50093255	4170	4170	4170	4170	0
391	20230607	122100	50093255	4170	4170	4170	4170	400
392	20230607	122000	48425255	4170	4170	4170	4170	0
393	20230607	121900	48425255	4170	4170	4170	4170	0
394	20230607	121800	48425255	4170	4170	4170	4170	0
395	20230607	121700	48425255	4170	4170	4170	4170	100
396	20230607	121600	48008255	4170	4170	4170	4170	0
397	20230607	121500	48008255	4170	4170	4170	4170	0
398	20230607	121400	48008255	4170	4170	4170	4170	0
399	20230607	121300	48008255	4170	4170	4170	4170	0
400	20230607	121200	48008255	4170	4170	4170	4170	0
401	20230607	121100	48008255	4170	4170	4170	4170	0
402	20230607	121000	48008255	4170	4170	4170	4170	1043
403	20230607	120900	43658945	4170	4170	4170	4170	0
404	20230607	120800	43658945	4170	4170	4170	4170	0
405	20230607	120700	43658945	4170	4170	4170	4170	0
406	20230607	120600	43658945	4170	4170	4170	4170	0
407	20230607	120500	43658945	4170	4170	4170	4170	1
408	20230607	120400	43654775	4170	4170	4170	4170	0
409	20230607	120300	43654775	4170	4170	4170	4170	67
410	20230607	120200	43375385	4165	4165	4165	4165	0
411	20230607	120100	43375385	4165	4165	4165	4165	0
412	20230607	120000	43375385	4165	4170	4170	4165	131
413	20230607	115900	42829270	4170	4170	4170	4170	0
414	20230607	115800	42829270	4170	4170	4170	4170	0
415	20230607	115700	42829270	4170	4170	4170	4170	0
416	20230607	115600	42829270	4170	4170	4170	4170	12
417	20230607	115500	42779230	4160	4160	4160	4160	0
418	20230607	115400	42779230	4160	4160	4160	4160	0
419	20230607	115300	42779230	4160	4160	4160	4160	0
420	20230607	115200	42779230	4160	4160	4160	4160	0
421	20230607	115100	42779230	4160	4160	4160	4160	0
422	20230607	115000	42779230	4160	4160	4160	4160	0
423	20230607	114900	42779230	4160	4160	4160	4160	0
424	20230607	114800	42779230	4160	4160	4160	4160	0
425	20230607	114700	42779230	4160	4165	4165	4160	84
426	20230607	114600	42429415	4165	4165	4165	4165	25
427	20230607	114500	42325290	4170	4170	4170	4170	0
428	20230607	114400	42325290	4170	4170	4170	4170	0
429	20230607	114300	42325290	4170	4170	4170	4170	0
430	20230607	114200	42325290	4170	4170	4170	4170	0
431	20230607	114100	42325290	4170	4170	4170	4170	10
432	20230607	114000	42283590	4170	4170	4170	4170	0
433	20230607	113900	42283590	4170	4170	4170	4170	174
434	20230607	113800	41558010	4160	4160	4160	4160	0
435	20230607	113700	41558010	4160	4165	4165	4160	179
436	20230607	113600	40813280	4160	4160	4160	4160	0
437	20230607	113500	40813280	4160	4160	4160	4160	0
438	20230607	113400	40813280	4160	4160	4160	4160	0
439	20230607	113300	40813280	4160	4160	4160	4160	0
440	20230607	113200	40813280	4160	4160	4160	4160	0
441	20230607	113100	40813280	4160	4160	4160	4160	0
442	20230607	113000	40813280	4160	4160	4160	4160	0
443	20230607	112900	40813280	4160	4160	4160	4160	0
444	20230607	112800	40813280	4160	4160	4160	4160	0
445	20230607	112700	40813280	4160	4160	4160	4160	0
446	20230607	112600	40813280	4160	4160	4160	4160	0
447	20230607	112500	40813280	4160	4160	4160	4160	0
448	20230607	112400	40813280	4160	4165	4165	4160	132
449	20230607	112300	40263880	4165	4165	4165	4165	0
450	20230607	112200	40263880	4165	4165	4165	4165	50
451	20230607	112100	40055630	4165	4165	4165	4165	36
452	20230607	112000	39905690	4165	4165	4165	4165	10
453	20230607	111900	39864040	4165	4165	4165	4165	1066
454	20230607	111800	35424150	4165	4165	4165	4165	0
455	20230607	111700	35424150	4165	4165	4165	4165	0
456	20230607	111600	35424150	4165	4165	4165	4165	0
457	20230607	111500	35424150	4165	4165	4165	4165	3
458	20230607	111400	35411655	4165	4165	4165	4165	0
459	20230607	111300	35411655	4165	4165	4165	4165	0
460	20230607	111200	35411655	4165	4165	4165	4165	0
461	20230607	111100	35411655	4165	4165	4165	4165	10
462	20230607	111000	35370005	4165	4165	4165	4165	18
463	20230607	110900	35295035	4165	4165	4165	4165	0
464	20230607	110800	35295035	4165	4165	4165	4165	77
465	20230607	110700	34974330	4165	4165	4165	4165	0
466	20230607	110600	34974330	4165	4170	4170	4165	748
467	20230607	110500	31855665	4170	4165	4170	4165	43
468	20230607	110400	31676370	4170	4170	4170	4170	10
469	20230607	110300	31634670	4165	4165	4165	4165	0
470	20230607	110200	31634670	4165	4165	4165	4165	0
471	20230607	110100	31634670	4165	4165	4165	4165	0
472	20230607	110000	31634670	4165	4165	4165	4165	7
473	20230607	105900	31605515	4170	4170	4170	4170	113
474	20230607	105800	31134305	4165	4165	4165	4165	0
475	20230607	105700	31134305	4165	4165	4165	4165	9
476	20230607	105600	31096820	4165	4165	4165	4165	1
477	20230607	105500	31092655	4165	4165	4165	4165	0
478	20230607	105400	31092655	4165	4165	4165	4165	0
479	20230607	105300	31092655	4165	4165	4165	4165	0
480	20230607	105200	31092655	4165	4165	4165	4165	0
481	20230607	105100	31092655	4165	4165	4165	4160	634
482	20230607	105000	28452335	4165	4165	4165	4165	2
483	20230607	104900	28444005	4165	4165	4165	4165	0
484	20230607	104800	28444005	4165	4165	4165	4165	71
485	20230607	104700	28148290	4165	4165	4165	4165	0
486	20230607	104600	28148290	4165	4165	4165	4165	0
487	20230607	104500	28148290	4165	4165	4165	4165	5
488	20230607	104400	28127465	4165	4165	4165	4165	0
489	20230607	104300	28127465	4165	4165	4165	4165	265
490	20230607	104200	27023740	4170	4170	4170	4170	0
491	20230607	104100	27023740	4170	4170	4170	4170	0
492	20230607	104000	27023740	4170	4170	4170	4170	0
493	20230607	103900	27023740	4170	4170	4170	4170	10
494	20230607	103800	26982040	4170	4170	4170	4170	0
495	20230607	103700	26982040	4170	4170	4170	4170	0
496	20230607	103600	26982040	4170	4170	4170	4170	0
497	20230607	103500	26982040	4170	4165	4170	4165	250
498	20230607	103400	25940290	4165	4165	4165	4165	0
499	20230607	103300	25940290	4165	4165	4165	4165	0
500	20230607	103200	25940290	4165	4165	4165	4165	0
501	20230607	103100	25940290	4165	4165	4165	4165	0
502	20230607	103000	25940290	4165	4165	4165	4165	0
503	20230607	102900	25940290	4165	4165	4165	4165	0
504	20230607	102800	25940290	4165	4165	4165	4165	0
505	20230607	102700	25940290	4165	4165	4165	4165	1
506	20230607	102600	25936125	4165	4165	4165	4165	0
507	20230607	102500	25936125	4165	4165	4165	4165	0
508	20230607	102400	25936125	4165	4165	4165	4165	0
509	20230607	102300	25936125	4165	4165	4165	4165	0
510	20230607	102200	25936125	4165	4165	4165	4165	0
511	20230607	102100	25936125	4165	4165	4165	4165	0
512	20230607	102000	25936125	4165	4165	4165	4165	0
513	20230607	101900	25936125	4165	4165	4165	4165	0
514	20230607	101800	25936125	4165	4165	4165	4165	1
515	20230607	101700	25931960	4170	4170	4170	4170	0
516	20230607	101600	25931960	4170	4170	4170	4170	0
517	20230607	101500	25931960	4170	4170	4170	4170	0
518	20230607	101400	25931960	4170	4170	4170	4170	0
519	20230607	101300	25931960	4170	4170	4170	4170	0
520	20230607	101200	25931960	4170	4170	4170	4170	0
521	20230607	101100	25931960	4170	4170	4170	4170	0
522	20230607	101000	25931960	4170	4170	4170	4170	0
523	20230607	100900	25931960	4170	4170	4170	4170	0
524	20230607	100800	25931960	4170	4170	4170	4170	0
525	20230607	100700	25931960	4170	4170	4170	4170	0
526	20230607	100600	25931960	4170	4170	4170	4170	0
527	20230607	100500	25931960	4170	4170	4170	4170	2
528	20230607	100400	25923620	4165	4165	4165	4165	0
529	20230607	100300	25923620	4165	4165	4165	4165	0
530	20230607	100200	25923620	4165	4165	4165	4165	0
531	20230607	100100	25923620	4165	4165	4165	4165	10
532	20230607	100000	25881970	4170	4165	4170	4165	422
533	20230607	095900	24122335	4165	4170	4170	4165	54
534	20230607	095800	23897400	4170	4165	4170	4165	41
535	20230607	095700	23726610	4165	4165	4165	4165	44
536	20230607	095600	23543350	4165	4165	4165	4165	36
537	20230607	095500	23393410	4165	4165	4165	4165	44
538	20230607	095400	23210150	4165	4165	4165	4165	0
539	20230607	095300	23210150	4165	4165	4165	4165	44
540	20230607	095200	23026890	4165	4165	4165	4165	100
541	20230607	095100	22610390	4165	4170	4170	4165	15
542	20230607	095000	22547910	4170	4170	4170	4165	204
543	20230607	094900	21697320	4170	4170	4170	4170	364
544	20230607	094800	20179440	4170	4170	4170	4170	0
545	20230607	094700	20179440	4170	4170	4170	4170	222
546	20230607	094600	19253700	4175	4175	4175	4175	0
547	20230607	094500	19253700	4175	4175	4175	4175	1
548	20230607	094400	19249525	4175	4175	4175	4175	30
549	20230607	094300	19124275	4175	4175	4175	4175	20
550	20230607	094200	19040775	4175	4175	4175	4175	1
551	20230607	094100	19036600	4175	4175	4175	4175	0
552	20230607	094000	19036600	4175	4175	4175	4175	0
553	20230607	093900	19036600	4175	4175	4175	4175	43
554	20230607	093800	18857075	4175	4175	4175	4175	0
555	20230607	093700	18857075	4175	4175	4175	4175	0
556	20230607	093600	18857075	4175	4175	4175	4175	8
557	20230607	093500	18823675	4175	4175	4175	4175	13
558	20230607	093400	18769400	4175	4175	4175	4175	8
559	20230607	093300	18736000	4170	4180	4180	4170	151
560	20230607	093200	18106205	4180	4180	4180	4180	236
561	20230607	093100	17119725	4180	4175	4180	4175	41
562	20230607	093000	16948445	4175	4175	4175	4175	55
563	20230607	092900	16718820	4175	4180	4180	4175	594
564	20230607	092800	14238745	4180	4175	4180	4175	395
565	20230607	092700	12589460	4175	4175	4175	4175	0
566	20230607	092600	12589460	4175	4175	4175	4175	22
567	20230607	092500	12497610	4175	4175	4175	4175	0
568	20230607	092400	12497610	4175	4175	4175	4165	3
569	20230607	092300	12485095	4175	4165	4175	4165	11
570	20230607	092200	12439270	4175	4175	4175	4175	0
571	20230607	092100	12439270	4175	4170	4175	4170	186
572	20230607	092000	11663010	4170	4170	4170	4170	0
573	20230607	091900	11663010	4170	4170	4170	4170	0
574	20230607	091800	11663010	4170	4170	4170	4170	5
575	20230607	091700	11642160	4170	4170	4170	4170	0
576	20230607	091600	11642160	4170	4170	4170	4170	0
577	20230607	091500	11642160	4170	4170	4170	4170	0
578	20230607	091400	11642160	4170	4170	4170	4170	12
579	20230607	091300	11592120	4165	4165	4165	4165	0
580	20230607	091200	11592120	4165	4165	4165	4165	0
581	20230607	091100	11592120	4165	4165	4165	4165	0
582	20230607	091000	11592120	4165	4165	4165	4165	68
583	20230607	090900	11308900	4160	4160	4160	4160	0
584	20230607	090800	11308900	4160	4160	4160	4160	229
585	20230607	090700	10356260	4160	4160	4160	4160	355
586	20230607	090600	8879460	4165	4165	4165	4165	86
587	20230607	090500	8521270	4170	4170	4170	4170	281
588	20230607	090400	7349500	4175	4175	4175	4175	1
589	20230607	090300	7345325	4175	4175	4175	4175	28
590	20230607	090200	7228425	4175	4170	4175	4170	278
591	20230607	090100	6068895	4170	4160	4170	4160	317
592	20230607	090000	4748995	4160	4140	4160	4140	1147