KissMeData/037350/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204500	161004395	4120	4120	4120	4120	933
3	20230608	204400	161004395	4120	4120	4120	4120	0
4	20230608	204300	161004395	4120	4120	4120	4120	0
5	20230608	204200	161004395	4120	4120	4120	4120	0
6	20230608	204100	161004395	4120	4120	4120	4120	0
7	20230608	204000	161004395	4120	4120	4120	4120	0
8	20230608	203900	161004395	4120	4120	4120	4120	0
9	20230608	203800	161004395	4120	4120	4120	4120	0
10	20230608	203700	161004395	4120	4120	4120	4120	0
11	20230608	203600	161004395	4120	4120	4120	4120	0
12	20230608	203500	161004395	4120	4120	4120	4120	0
13	20230608	203400	161004395	4120	4120	4120	4120	0
14	20230608	203300	161004395	4120	4120	4120	4120	0
15	20230608	203200	161004395	4120	4120	4120	4120	0
16	20230608	203100	161004395	4120	4120	4120	4120	0
17	20230608	203000	161004395	4120	4120	4120	4120	0
18	20230608	202900	161004395	4120	4120	4120	4120	0
19	20230608	202800	161004395	4120	4120	4120	4120	0
20	20230608	202700	161004395	4120	4120	4120	4120	0
21	20230608	202600	161004395	4120	4120	4120	4120	0
22	20230608	202500	161004395	4120	4120	4120	4120	0
23	20230608	202400	161004395	4120	4120	4120	4120	0
24	20230608	202300	161004395	4120	4120	4120	4120	0
25	20230608	202200	161004395	4120	4120	4120	4120	0
26	20230608	202100	161004395	4120	4120	4120	4120	0
27	20230608	202000	161004395	4120	4120	4120	4120	0
28	20230608	201900	161004395	4120	4120	4120	4120	0
29	20230608	201800	161004395	4120	4120	4120	4120	0
30	20230608	201700	161004395	4120	4120	4120	4120	0
31	20230608	201600	161004395	4120	4120	4120	4120	0
32	20230608	201500	161004395	4120	4120	4120	4120	933
33	20230608	201400	161004395	4120	4120	4120	4120	0
34	20230608	201300	161004395	4120	4120	4120	4120	0
35	20230608	201200	161004395	4120	4120	4120	4120	0
36	20230608	201100	161004395	4120	4120	4120	4120	0
37	20230608	201000	161004395	4120	4120	4120	4120	0
38	20230608	200900	161004395	4120	4120	4120	4120	0
39	20230608	200800	161004395	4120	4120	4120	4120	0
40	20230608	200700	161004395	4120	4120	4120	4120	0
41	20230608	200600	161004395	4120	4120	4120	4120	0
42	20230608	200500	161004395	4120	4120	4120	4120	0
43	20230608	200400	161004395	4120	4120	4120	4120	0
44	20230608	200300	161004395	4120	4120	4120	4120	0
45	20230608	200200	161004395	4120	4120	4120	4120	0
46	20230608	200100	161004395	4120	4120	4120	4120	0
47	20230608	200000	161004395	4120	4120	4120	4120	0
48	20230608	195900	161004395	4120	4120	4120	4120	0
49	20230608	195800	161004395	4120	4120	4120	4120	0
50	20230608	195700	161004395	4120	4120	4120	4120	0
51	20230608	195600	161004395	4120	4120	4120	4120	0
52	20230608	195500	161004395	4120	4120	4120	4120	0
53	20230608	195400	161004395	4120	4120	4120	4120	0
54	20230608	195300	161004395	4120	4120	4120	4120	0
55	20230608	195200	161004395	4120	4120	4120	4120	0
56	20230608	195100	161004395	4120	4120	4120	4120	0
57	20230608	195000	161004395	4120	4120	4120	4120	0
58	20230608	194900	161004395	4120	4120	4120	4120	0
59	20230608	194800	161004395	4120	4120	4120	4120	0
60	20230608	194700	161004395	4120	4120	4120	4120	0
61	20230608	194600	161004395	4120	4120	4120	4120	0
62	20230608	194500	161004395	4120	4120	4120	4120	933
63	20230608	194400	161004395	4120	4120	4120	4120	0
64	20230608	194300	161004395	4120	4120	4120	4120	0
65	20230608	194200	161004395	4120	4120	4120	4120	0
66	20230608	194100	161004395	4120	4120	4120	4120	0
67	20230608	194000	161004395	4120	4120	4120	4120	0
68	20230608	193900	161004395	4120	4120	4120	4120	0
69	20230608	193800	161004395	4120	4120	4120	4120	0
70	20230608	193700	161004395	4120	4120	4120	4120	0
71	20230608	193600	161004395	4120	4120	4120	4120	0
72	20230608	193500	161004395	4120	4120	4120	4120	0
73	20230608	193400	161004395	4120	4120	4120	4120	0
74	20230608	193300	161004395	4120	4120	4120	4120	0
75	20230608	193200	161004395	4120	4120	4120	4120	0
76	20230608	193100	161004395	4120	4120	4120	4120	0
77	20230608	193000	161004395	4120	4120	4120	4120	0
78	20230608	192900	161004395	4120	4120	4120	4120	0
79	20230608	192800	161004395	4120	4120	4120	4120	0
80	20230608	192700	161004395	4120	4120	4120	4120	0
81	20230608	192600	161004395	4120	4120	4120	4120	0
82	20230608	192500	161004395	4120	4120	4120	4120	0
83	20230608	192400	161004395	4120	4120	4120	4120	0
84	20230608	192300	161004395	4120	4120	4120	4120	0
85	20230608	192200	161004395	4120	4120	4120	4120	0
86	20230608	192100	161004395	4120	4120	4120	4120	0
87	20230608	192000	161004395	4120	4120	4120	4120	0
88	20230608	191900	161004395	4120	4120	4120	4120	0
89	20230608	191800	161004395	4120	4120	4120	4120	0
90	20230608	191700	161004395	4120	4120	4120	4120	0
91	20230608	191600	161004395	4120	4120	4120	4120	0
92	20230608	191500	161004395	4120	4120	4120	4120	933
93	20230608	191400	161004395	4120	4120	4120	4120	0
94	20230608	191300	161004395	4120	4120	4120	4120	0
95	20230608	191200	161004395	4120	4120	4120	4120	0
96	20230608	191100	161004395	4120	4120	4120	4120	0
97	20230608	191000	161004395	4120	4120	4120	4120	0
98	20230608	190900	161004395	4120	4120	4120	4120	0
99	20230608	190800	161004395	4120	4120	4120	4120	0
100	20230608	190700	161004395	4120	4120	4120	4120	0
101	20230608	190600	161004395	4120	4120	4120	4120	0
102	20230608	190500	161004395	4120	4120	4120	4120	0
103	20230608	190400	161004395	4120	4120	4120	4120	0
104	20230608	190300	161004395	4120	4120	4120	4120	0
105	20230608	190200	161004395	4120	4120	4120	4120	0
106	20230608	190100	161004395	4120	4120	4120	4120	0
107	20230608	190000	161004395	4120	4120	4120	4120	0
108	20230608	185900	161004395	4120	4120	4120	4120	0
109	20230608	185800	161004395	4120	4120	4120	4120	0
110	20230608	185700	161004395	4120	4120	4120	4120	0
111	20230608	185600	161004395	4120	4120	4120	4120	0
112	20230608	185500	161004395	4120	4120	4120	4120	0
113	20230608	185400	161004395	4120	4120	4120	4120	0
114	20230608	185300	161004395	4120	4120	4120	4120	0
115	20230608	185200	161004395	4120	4120	4120	4120	0
116	20230608	185100	161004395	4120	4120	4120	4120	0
117	20230608	185000	161004395	4120	4120	4120	4120	0
118	20230608	184900	161004395	4120	4120	4120	4120	0
119	20230608	184800	161004395	4120	4120	4120	4120	0
120	20230608	184700	161004395	4120	4120	4120	4120	0
121	20230608	184600	161004395	4120	4120	4120	4120	0
122	20230608	184500	161004395	4120	4120	4120	4120	933
123	20230608	184400	161004395	4120	4120	4120	4120	0
124	20230608	184300	161004395	4120	4120	4120	4120	0
125	20230608	184200	161004395	4120	4120	4120	4120	0
126	20230608	184100	161004395	4120	4120	4120	4120	0
127	20230608	184000	161004395	4120	4120	4120	4120	0
128	20230608	183900	161004395	4120	4120	4120	4120	0
129	20230608	183800	161004395	4120	4120	4120	4120	0
130	20230608	183700	161004395	4120	4120	4120	4120	0
131	20230608	183600	161004395	4120	4120	4120	4120	0
132	20230608	183500	161004395	4120	4120	4120	4120	0
133	20230608	183400	161004395	4120	4120	4120	4120	0
134	20230608	183300	161004395	4120	4120	4120	4120	0
135	20230608	183200	161004395	4120	4120	4120	4120	0
136	20230608	183100	161004395	4120	4120	4120	4120	0
137	20230608	183000	161004395	4120	4120	4120	4120	0
138	20230608	182900	161004395	4120	4120	4120	4120	0
139	20230608	182800	161004395	4120	4120	4120	4120	0
140	20230608	182700	161004395	4120	4120	4120	4120	0
141	20230608	182600	161004395	4120	4120	4120	4120	0
142	20230608	182500	161004395	4120	4120	4120	4120	0
143	20230608	182400	161004395	4120	4120	4120	4120	0
144	20230608	182300	161004395	4120	4120	4120	4120	0
145	20230608	182200	161004395	4120	4120	4120	4120	0
146	20230608	182100	161004395	4120	4120	4120	4120	0
147	20230608	182000	161004395	4120	4120	4120	4120	0
148	20230608	181900	161004395	4120	4120	4120	4120	0
149	20230608	181800	161004395	4120	4120	4120	4120	0
150	20230608	181700	161004395	4120	4120	4120	4120	0
151	20230608	181600	161004395	4120	4120	4120	4120	0
152	20230608	181500	161004395	4120	4120	4120	4120	933
153	20230608	181400	161004395	4120	4120	4120	4120	0
154	20230608	181300	161004395	4120	4120	4120	4120	0
155	20230608	181200	161004395	4120	4120	4120	4120	0
156	20230608	181100	161004395	4120	4120	4120	4120	0
157	20230608	181000	161004395	4120	4120	4120	4120	0
158	20230608	180900	161004395	4120	4120	4120	4120	0
159	20230608	180800	161004395	4120	4120	4120	4120	0
160	20230608	180700	161004395	4120	4120	4120	4120	0
161	20230608	180600	161004395	4120	4120	4120	4120	0
162	20230608	180500	161004395	4120	4120	4120	4120	0
163	20230608	180400	161004395	4120	4120	4120	4120	0
164	20230608	180300	161004395	4120	4120	4120	4120	0
165	20230608	180200	161004395	4120	4120	4120	4120	0
166	20230608	180100	161004395	4120	4120	4120	4120	0
167	20230608	180000	161004395	4120	4120	4120	4120	0
168	20230608	175900	161004395	4120	4120	4120	4120	0
169	20230608	175800	161004395	4120	4120	4120	4120	0
170	20230608	175700	161004395	4120	4120	4120	4120	0
171	20230608	175600	161004395	4120	4120	4120	4120	0
172	20230608	175500	161004395	4120	4120	4120	4120	0
173	20230608	175400	161004395	4120	4120	4120	4120	0
174	20230608	175300	161004395	4120	4120	4120	4120	0
175	20230608	175200	161004395	4120	4120	4120	4120	0
176	20230608	175100	161004395	4120	4120	4120	4120	0
177	20230608	175000	161004395	4120	4120	4120	4120	0
178	20230608	174900	161004395	4120	4120	4120	4120	0
179	20230608	174800	161004395	4120	4120	4120	4120	0
180	20230608	174700	161004395	4120	4120	4120	4120	0
181	20230608	174600	161004395	4120	4120	4120	4120	0
182	20230608	174500	161004395	4120	4120	4120	4120	933
183	20230608	174400	161004395	4120	4120	4120	4120	0
184	20230608	174300	161004395	4120	4120	4120	4120	0
185	20230608	174200	161004395	4120	4120	4120	4120	0
186	20230608	174100	161004395	4120	4120	4120	4120	0
187	20230608	174000	161004395	4120	4120	4120	4120	0
188	20230608	173900	161004395	4120	4120	4120	4120	0
189	20230608	173800	161004395	4120	4120	4120	4120	0
190	20230608	173700	161004395	4120	4120	4120	4120	0
191	20230608	173600	161004395	4120	4120	4120	4120	0
192	20230608	173500	161004395	4120	4120	4120	4120	0
193	20230608	173400	161004395	4120	4120	4120	4120	0
194	20230608	173300	161004395	4120	4120	4120	4120	0
195	20230608	173200	161004395	4120	4120	4120	4120	0
196	20230608	173100	161004395	4120	4120	4120	4120	0
197	20230608	173000	161004395	4120	4120	4120	4120	0
198	20230608	172900	161004395	4120	4120	4120	4120	0
199	20230608	172800	161004395	4120	4120	4120	4120	0
200	20230608	172700	161004395	4120	4120	4120	4120	0
201	20230608	172600	161004395	4120	4120	4120	4120	0
202	20230608	172500	161004395	4120	4120	4120	4120	0
203	20230608	172400	161004395	4120	4120	4120	4120	0
204	20230608	172300	161004395	4120	4120	4120	4120	0
205	20230608	172200	161004395	4120	4120	4120	4120	0
206	20230608	172100	161004395	4120	4120	4120	4120	0
207	20230608	172000	161004395	4120	4120	4120	4120	0
208	20230608	171900	161004395	4120	4120	4120	4120	0
209	20230608	171800	161004395	4120	4120	4120	4120	0
210	20230608	171700	161004395	4120	4120	4120	4120	0
211	20230608	171600	161004395	4120	4120	4120	4120	0
212	20230608	171500	161004395	4120	4120	4120	4120	933
213	20230608	171400	161004395	4120	4120	4120	4120	0
214	20230608	171300	161004395	4120	4120	4120	4120	0
215	20230608	171200	161004395	4120	4120	4120	4120	0
216	20230608	171100	161004395	4120	4120	4120	4120	0
217	20230608	171000	161004395	4120	4120	4120	4120	0
218	20230608	170900	161004395	4120	4120	4120	4120	0
219	20230608	170800	161004395	4120	4120	4120	4120	0
220	20230608	170700	161004395	4120	4120	4120	4120	0
221	20230608	170600	161004395	4120	4120	4120	4120	0
222	20230608	170500	161004395	4120	4120	4120	4120	0
223	20230608	170400	161004395	4120	4120	4120	4120	0
224	20230608	170300	161004395	4120	4120	4120	4120	0
225	20230608	170200	161004395	4120	4120	4120	4120	0
226	20230608	170100	161004395	4120	4120	4120	4120	0
227	20230608	170000	161004395	4120	4120	4120	4120	0
228	20230608	165900	161004395	4120	4120	4120	4120	0
229	20230608	165800	161004395	4120	4120	4120	4120	0
230	20230608	165700	161004395	4120	4120	4120	4120	0
231	20230608	165600	161004395	4120	4120	4120	4120	0
232	20230608	165500	161004395	4120	4120	4120	4120	0
233	20230608	165400	161004395	4120	4120	4120	4120	0
234	20230608	165300	161004395	4120	4120	4120	4120	0
235	20230608	165200	161004395	4120	4120	4120	4120	0
236	20230608	165100	161004395	4120	4120	4120	4120	0
237	20230608	165000	161004395	4120	4120	4120	4120	0
238	20230608	164900	161004395	4120	4120	4120	4120	0
239	20230608	164800	161004395	4120	4120	4120	4120	0
240	20230608	164700	161004395	4120	4120	4120	4120	0
241	20230608	164600	161004395	4120	4120	4120	4120	0
242	20230608	164500	161004395	4120	4120	4120	4120	933
243	20230608	164400	161004395	4120	4120	4120	4120	0
244	20230608	164300	161004395	4120	4120	4120	4120	0
245	20230608	164200	161004395	4120	4120	4120	4120	0
246	20230608	164100	161004395	4120	4120	4120	4120	0
247	20230608	164000	161004395	4120	4120	4120	4120	0
248	20230608	163900	161004395	4120	4120	4120	4120	0
249	20230608	163800	161004395	4120	4120	4120	4120	0
250	20230608	163700	161004395	4120	4120	4120	4120	0
251	20230608	163600	161004395	4120	4120	4120	4120	0
252	20230608	163500	161004395	4120	4120	4120	4120	0
253	20230608	163400	161004395	4120	4120	4120	4120	0
254	20230608	163300	161004395	4120	4120	4120	4120	0
255	20230608	163200	161004395	4120	4120	4120	4120	0
256	20230608	163100	161004395	4120	4120	4120	4120	0
257	20230608	163000	161004395	4120	4120	4120	4120	0
258	20230608	162900	161004395	4120	4120	4120	4120	0
259	20230608	162800	161004395	4120	4120	4120	4120	0
260	20230608	162700	161004395	4120	4120	4120	4120	0
261	20230608	162600	161004395	4120	4120	4120	4120	0
262	20230608	162500	161004395	4120	4120	4120	4120	0
263	20230608	162400	161004395	4120	4120	4120	4120	0
264	20230608	162300	161004395	4120	4120	4120	4120	0
265	20230608	162200	161004395	4120	4120	4120	4120	0
266	20230608	162100	161004395	4120	4120	4120	4120	0
267	20230608	162000	161004395	4120	4120	4120	4120	0
268	20230608	161900	161004395	4120	4120	4120	4120	0
269	20230608	161800	161004395	4120	4120	4120	4120	0
270	20230608	161700	161004395	4120	4120	4120	4120	0
271	20230608	161600	161004395	4120	4120	4120	4120	0
272	20230608	161500	161004395	4120	4120	4120	4120	933
273	20230608	161400	161004395	4120	4120	4120	4120	0
274	20230608	161300	161004395	4120	4120	4120	4120	0
275	20230608	161200	161004395	4120	4120	4120	4120	0
276	20230608	161100	161004395	4120	4120	4120	4120	0
277	20230608	161000	161004395	4120	4120	4120	4120	0
278	20230608	160900	161004395	4120	4120	4120	4120	0
279	20230608	160800	161004395	4120	4120	4120	4120	0
280	20230608	160700	161004395	4120	4120	4120	4120	0
281	20230608	160600	161004395	4120	4120	4120	4120	0
282	20230608	160500	161004395	4120	4120	4120	4120	0
283	20230608	160400	161004395	4120	4120	4120	4120	0
284	20230608	160300	161004395	4120	4120	4120	4120	0
285	20230608	160200	161004395	4120	4120	4120	4120	0
286	20230608	160100	161004395	4120	4120	4120	4120	0
287	20230608	160000	161004395	4120	4120	4120	4120	0
288	20230608	155900	161004395	4120	4120	4120	4120	0
289	20230608	155800	161004395	4120	4120	4120	4120	0
290	20230608	155700	161004395	4120	4120	4120	4120	0
291	20230608	155600	161004395	4120	4120	4120	4120	0
292	20230608	155500	161004395	4120	4120	4120	4120	0
293	20230608	155400	161004395	4120	4120	4120	4120	0
294	20230608	155300	161004395	4120	4120	4120	4120	0
295	20230608	155200	161004395	4120	4120	4120	4120	0
296	20230608	155100	161004395	4120	4120	4120	4120	0
297	20230608	155000	161004395	4120	4120	4120	4120	0
298	20230608	154900	161004395	4120	4120	4120	4120	0
299	20230608	154800	161004395	4120	4120	4120	4120	0
300	20230608	154700	161004395	4120	4120	4120	4120	0
301	20230608	154600	161004395	4120	4120	4120	4120	0
302	20230608	154500	161004395	4120	4120	4120	4120	933
303	20230608	154400	161004395	4120	4120	4120	4120	0
304	20230608	154300	161004395	4120	4120	4120	4120	0
305	20230608	154200	161004395	4120	4120	4120	4120	0
306	20230608	154100	161004395	4120	4120	4120	4120	0
307	20230608	154000	161004395	4120	4120	4120	4120	0
308	20230608	153900	161004395	4120	4120	4120	4120	0
309	20230608	153800	161004395	4120	4120	4120	4120	0
310	20230608	153700	161004395	4120	4120	4120	4120	0
311	20230608	153600	161004395	4120	4120	4120	4120	0
312	20230608	153500	161004395	4120	4120	4120	4120	0
313	20230608	153400	161004395	4120	4120	4120	4120	0
314	20230608	153300	161004395	4120	4120	4120	4120	0
315	20230608	153200	161004395	4120	4120	4120	4120	0
316	20230608	153100	161004395	4120	4120	4120	4120	0
317	20230608	153000	161004395	4120	4120	4120	4120	933
318	20230608	152900	157160435	4120	4120	4120	4120	0
319	20230608	152800	157160435	4120	4120	4120	4120	0
320	20230608	152700	157160435	4120	4120	4120	4120	0
321	20230608	152600	157160435	4120	4120	4120	4120	0
322	20230608	152500	157160435	4120	4120	4120	4120	0
323	20230608	152400	157160435	4120	4120	4120	4120	0
324	20230608	152300	157160435	4120	4120	4120	4120	0
325	20230608	152200	157160435	4120	4120	4120	4120	0
326	20230608	152100	157160435	4120	4120	4120	4120	0
327	20230608	152000	157160435	4120	4120	4120	4120	0
328	20230608	151900	157160435	4120	4120	4120	4120	0
329	20230608	151800	157160435	4120	4130	4130	4120	199
330	20230608	151700	156339235	4130	4125	4130	4125	1329
331	20230608	151600	150857005	4130	4130	4130	4130	334
332	20230608	151500	149477585	4135	4135	4135	4135	30
333	20230608	151400	149353535	4140	4140	4140	4140	0
334	20230608	151300	149353535	4140	4140	4140	4140	1
335	20230608	151200	149349395	4135	4135	4135	4135	1
336	20230608	151100	149345260	4140	4140	4140	4140	0
337	20230608	151000	149345260	4140	4135	4140	4135	25
338	20230608	150900	149241880	4140	4140	4140	4140	509
339	20230608	150800	147134620	4140	4140	4140	4140	1
340	20230608	150700	147130480	4135	4140	4140	4135	109
341	20230608	150600	146679240	4135	4140	4140	4135	12
342	20230608	150500	146629565	4140	4140	4140	4140	1
343	20230608	150400	146625425	4140	4135	4140	4135	33
344	20230608	150300	146488965	4135	4135	4135	4135	0
345	20230608	150200	146488965	4135	4135	4135	4135	0
346	20230608	150100	146488965	4135	4135	4135	4135	0
347	20230608	150000	146488965	4135	4135	4135	4135	0
348	20230608	145900	146488965	4135	4135	4135	4135	0
349	20230608	145800	146488965	4135	4135	4135	4135	0
350	20230608	145700	146488965	4135	4135	4135	4135	1
351	20230608	145600	146484830	4135	4135	4135	4135	1
352	20230608	145500	146480695	4145	4130	4145	4130	46
353	20230608	145400	146290700	4140	4140	4140	4140	2
354	20230608	145300	146282420	4145	4145	4145	4145	0
355	20230608	145200	146282420	4145	4145	4145	4145	0
356	20230608	145100	146282420	4145	4145	4145	4145	0
357	20230608	145000	146282420	4145	4145	4145	4145	0
358	20230608	144900	146282420	4145	4145	4145	4145	1
359	20230608	144800	146278275	4130	4130	4130	4130	0
360	20230608	144700	146278275	4130	4130	4130	4130	0
361	20230608	144600	146278275	4130	4130	4130	4130	17
362	20230608	144500	146208065	4130	4130	4130	4130	10
363	20230608	144400	146166765	4130	4130	4130	4130	0
364	20230608	144300	146166765	4130	4130	4130	4130	0
365	20230608	144200	146166765	4130	4125	4130	4125	93
366	20230608	144100	145783135	4130	4130	4130	4130	29
367	20230608	144000	145663365	4135	4135	4135	4135	0
368	20230608	143900	145663365	4135	4135	4135	4135	0
369	20230608	143800	145663365	4135	4135	4135	4135	0
370	20230608	143700	145663365	4135	4135	4135	4135	0
371	20230608	143600	145663365	4135	4135	4135	4135	0
372	20230608	143500	145663365	4135	4135	4135	4135	0
373	20230608	143400	145663365	4135	4135	4135	4135	0
374	20230608	143300	145663365	4135	4135	4135	4135	0
375	20230608	143200	145663365	4135	4135	4135	4135	0
376	20230608	143100	145663365	4135	4135	4135	4135	0
377	20230608	143000	145663365	4135	4135	4135	4135	1
378	20230608	142900	145659230	4135	4135	4135	4135	0
379	20230608	142800	145659230	4135	4135	4135	4120	2543
380	20230608	142700	135170565	4135	4135	4135	4135	0
381	20230608	142600	135170565	4135	4135	4135	4135	6
382	20230608	142500	135145755	4130	4130	4130	4130	5
383	20230608	142400	135125105	4130	4135	4135	4130	134
384	20230608	142300	134571035	4135	4135	4135	4135	0
385	20230608	142200	134571035	4135	4135	4135	4135	0
386	20230608	142100	134571035	4135	4135	4135	4135	1
387	20230608	142000	134566900	4140	4135	4140	4135	3
388	20230608	141900	134554490	4135	4140	4140	4135	49
389	20230608	141800	134351640	4140	4140	4140	4140	10
390	20230608	141700	134310240	4140	4140	4140	4140	2
391	20230608	141600	134301960	4140	4140	4140	4140	7
392	20230608	141500	134272980	4145	4145	4145	4145	0
393	20230608	141400	134272980	4145	4145	4145	4145	0
394	20230608	141300	134272980	4145	4145	4145	4145	0
395	20230608	141200	134272980	4145	4145	4145	4145	0
396	20230608	141100	134272980	4145	4145	4145	4145	0
397	20230608	141000	134272980	4145	4145	4145	4145	0
398	20230608	140900	134272980	4145	4145	4145	4145	1
399	20230608	140800	134268835	4135	4135	4135	4135	0
400	20230608	140700	134268835	4135	4135	4135	4135	0
401	20230608	140600	134268835	4135	4135	4135	4135	0
402	20230608	140500	134268835	4135	4135	4135	4135	0
403	20230608	140400	134268835	4135	4135	4135	4135	0
404	20230608	140300	134268835	4135	4135	4135	4135	0
405	20230608	140200	134268835	4135	4135	4135	4135	0
406	20230608	140100	134268835	4135	4135	4135	4135	0
407	20230608	140000	134268835	4135	4135	4135	4135	0
408	20230608	135900	134268835	4135	4135	4135	4135	61
409	20230608	135800	134016600	4135	4135	4135	4135	59
410	20230608	135700	133772635	4120	4120	4120	4120	0
411	20230608	135600	133772635	4120	4120	4120	4120	0
412	20230608	135500	133772635	4120	4120	4120	4120	0
413	20230608	135400	133772635	4120	4120	4120	4120	0
414	20230608	135300	133772635	4120	4120	4120	4120	661
415	20230608	135200	131049315	4120	4120	4120	4120	0
416	20230608	135100	131049315	4120	4135	4135	4120	389
417	20230608	135000	129442285	4120	4120	4120	4120	0
418	20230608	134900	129442285	4120	4120	4120	4120	0
419	20230608	134800	129442285	4120	4120	4120	4120	0
420	20230608	134700	129442285	4120	4120	4120	4120	49
421	20230608	134600	129240405	4145	4145	4145	4145	0
422	20230608	134500	129240405	4145	4145	4145	4145	0
423	20230608	134400	129240405	4145	4145	4145	4145	0
424	20230608	134300	129240405	4145	4145	4145	4145	0
425	20230608	134200	129240405	4145	4145	4145	4145	0
426	20230608	134100	129240405	4145	4145	4145	4145	0
427	20230608	134000	129240405	4145	4145	4145	4145	0
428	20230608	133900	129240405	4145	4145	4145	4145	3
429	20230608	133800	129227970	4150	4150	4150	4150	0
430	20230608	133700	129227970	4150	4150	4150	4150	0
431	20230608	133600	129227970	4150	4150	4150	4150	0
432	20230608	133500	129227970	4150	4140	4150	4140	100
433	20230608	133400	128813870	4145	4145	4145	4145	0
434	20230608	133300	128813870	4145	4145	4145	4145	0
435	20230608	133200	128813870	4145	4145	4145	4145	0
436	20230608	133100	128813870	4145	4145	4145	4145	5
437	20230608	133000	128793145	4150	4150	4150	4150	0
438	20230608	132900	128793145	4150	4150	4150	4150	0
439	20230608	132800	128793145	4150	4150	4150	4150	0
440	20230608	132700	128793145	4150	4150	4150	4150	0
441	20230608	132600	128793145	4150	4150	4150	4150	0
442	20230608	132500	128793145	4150	4150	4150	4150	0
443	20230608	132400	128793145	4150	4150	4150	4150	0
444	20230608	132300	128793145	4150	4150	4150	4150	0
445	20230608	132200	128793145	4150	4150	4150	4150	0
446	20230608	132100	128793145	4150	4150	4150	4150	0
447	20230608	132000	128793145	4150	4150	4150	4150	0
448	20230608	131900	128793145	4150	4140	4150	4140	3
449	20230608	131800	128780705	4140	4140	4140	4140	54
450	20230608	131700	128557145	4140	4140	4140	4140	1
451	20230608	131600	128553005	4120	4130	4130	4120	6560
452	20230608	131500	101500500	4130	4130	4130	4130	29
453	20230608	131400	101380730	4135	4135	4135	4135	817
454	20230608	131300	98002435	4140	4140	4140	4140	0
455	20230608	131200	98002435	4140	4140	4140	4140	15
456	20230608	131100	97940335	4145	4145	4145	4145	0
457	20230608	131000	97940335	4145	4145	4145	4145	0
458	20230608	130900	97940335	4145	4145	4145	4145	1
459	20230608	130800	97936190	4145	4145	4145	4145	5
460	20230608	130700	97915465	4140	4140	4140	4140	1
461	20230608	130600	97911325	4140	4150	4150	4140	41
462	20230608	130500	97741185	4150	4150	4150	4150	0
463	20230608	130400	97741185	4150	4150	4150	4150	0
464	20230608	130300	97741185	4150	4150	4150	4150	10
465	20230608	130200	97699685	4150	4150	4150	4150	0
466	20230608	130100	97699685	4150	4150	4150	4150	0
467	20230608	130000	97699685	4150	4150	4150	4150	0
468	20230608	125900	97699685	4150	4150	4150	4150	30
469	20230608	125800	97575185	4150	4150	4150	4150	12
470	20230608	125700	97525385	4150	4150	4150	4150	0
471	20230608	125600	97525385	4150	4150	4150	4150	1000
472	20230608	125500	93375385	4150	4150	4150	4150	0
473	20230608	125400	93375385	4150	4150	4150	4150	5
474	20230608	125300	93354635	4150	4150	4150	4150	0
475	20230608	125200	93354635	4150	4150	4150	4150	0
476	20230608	125100	93354635	4150	4150	4150	4150	0
477	20230608	125000	93354635	4150	4150	4150	4150	1
478	20230608	124900	93350485	4150	4150	4150	4150	0
479	20230608	124800	93350485	4150	4150	4150	4150	0
480	20230608	124700	93350485	4150	4150	4150	4150	0
481	20230608	124600	93350485	4150	4150	4150	4150	0
482	20230608	124500	93350485	4150	4150	4150	4150	0
483	20230608	124400	93350485	4150	4150	4150	4150	0
484	20230608	124300	93350485	4150	4150	4150	4150	0
485	20230608	124200	93350485	4150	4150	4150	4150	0
486	20230608	124100	93350485	4150	4150	4150	4150	0
487	20230608	124000	93350485	4150	4150	4150	4150	0
488	20230608	123900	93350485	4150	4150	4150	4150	37
489	20230608	123800	93196935	4150	4150	4150	4150	7
490	20230608	123700	93167885	4150	4150	4150	4150	0
491	20230608	123600	93167885	4150	4150	4150	4150	0
492	20230608	123500	93167885	4150	4150	4150	4150	10
493	20230608	123400	93126385	4155	4155	4155	4155	0
494	20230608	123300	93126385	4155	4155	4155	4155	0
495	20230608	123200	93126385	4155	4155	4155	4155	0
496	20230608	123100	93126385	4155	4155	4155	4155	0
497	20230608	123000	93126385	4155	4155	4155	4155	0
498	20230608	122900	93126385	4155	4155	4155	4155	503
499	20230608	122800	91036420	4155	4155	4155	4155	122
500	20230608	122700	90529510	4155	4155	4155	4155	0
501	20230608	122600	90529510	4155	4155	4155	4155	0
502	20230608	122500	90529510	4155	4155	4155	4155	0
503	20230608	122400	90529510	4155	4155	4155	4155	0
504	20230608	122300	90529510	4155	4155	4155	4155	0
505	20230608	122200	90529510	4155	4155	4155	4155	0
506	20230608	122100	90529510	4155	4155	4155	4155	0
507	20230608	122000	90529510	4155	4155	4155	4155	0
508	20230608	121900	90529510	4155	4155	4155	4155	0
509	20230608	121800	90529510	4155	4155	4155	4155	0
510	20230608	121700	90529510	4155	4155	4155	4155	873
511	20230608	121600	86902195	4155	4155	4155	4155	0
512	20230608	121500	86902195	4155	4155	4155	4155	0
513	20230608	121400	86902195	4155	4155	4155	4155	0
514	20230608	121300	86902195	4155	4155	4155	4155	0
515	20230608	121200	86902195	4155	4155	4155	4155	0
516	20230608	121100	86902195	4155	4155	4155	4155	0
517	20230608	121000	86902195	4155	4155	4155	4155	0
518	20230608	120900	86902195	4155	4155	4155	4155	0
519	20230608	120800	86902195	4155	4155	4155	4155	0
520	20230608	120700	86902195	4155	4155	4155	4155	0
521	20230608	120600	86902195	4155	4155	4155	4155	0
522	20230608	120500	86902195	4155	4155	4155	4155	0
523	20230608	120400	86902195	4155	4155	4155	4155	0
524	20230608	120300	86902195	4155	4155	4155	4155	0
525	20230608	120200	86902195	4155	4155	4155	4155	0
526	20230608	120100	86902195	4155	4155	4155	4155	0
527	20230608	120000	86902195	4155	4155	4155	4155	3
528	20230608	115900	86889730	4165	4165	4165	4165	0
529	20230608	115800	86889730	4165	4165	4165	4165	0
530	20230608	115700	86889730	4165	4165	4165	4165	0
531	20230608	115600	86889730	4165	4165	4165	4165	0
532	20230608	115500	86889730	4165	4165	4165	4165	0
533	20230608	115400	86889730	4165	4165	4165	4165	0
534	20230608	115300	86889730	4165	4165	4165	4165	0
535	20230608	115200	86889730	4165	4165	4165	4165	0
536	20230608	115100	86889730	4165	4165	4165	4165	0
537	20230608	115000	86889730	4165	4160	4165	4160	2
538	20230608	114900	86881405	4150	4150	4150	4150	0
539	20230608	114800	86881405	4150	4150	4150	4150	0
540	20230608	114700	86881405	4150	4150	4150	4150	1
541	20230608	114600	86877255	4150	4150	4150	4150	4
542	20230608	114500	86860655	4150	4150	4150	4150	45
543	20230608	114400	86673905	4150	4150	4150	4150	0
544	20230608	114300	86673905	4150	4150	4150	4150	0
545	20230608	114200	86673905	4150	4150	4150	4150	0
546	20230608	114100	86673905	4150	4150	4150	4150	0
547	20230608	114000	86673905	4150	4150	4150	4150	31
548	20230608	113900	86545255	4135	4135	4135	4135	0
549	20230608	113800	86545255	4135	4135	4135	4135	0
550	20230608	113700	86545255	4135	4135	4135	4135	0
551	20230608	113600	86545255	4135	4135	4135	4135	0
552	20230608	113500	86545255	4135	4135	4135	4135	55
553	20230608	113400	86317830	4135	4135	4135	4135	0
554	20230608	113300	86317830	4135	4135	4135	4135	0
555	20230608	113200	86317830	4135	4135	4135	4135	0
556	20230608	113100	86317830	4135	4135	4135	4135	84
557	20230608	113000	85970490	4130	4135	4135	4130	131
558	20230608	112900	85429415	4135	4135	4135	4135	0
559	20230608	112800	85429415	4135	4135	4135	4135	0
560	20230608	112700	85429415	4135	4135	4135	4135	242
561	20230608	112600	84428745	4130	4130	4135	4130	102
562	20230608	112500	84007480	4135	4135	4135	4135	0
563	20230608	112400	84007480	4135	4135	4135	4135	0
564	20230608	112300	84007480	4135	4135	4135	4135	1
565	20230608	112200	84003345	4130	4130	4130	4130	218
566	20230608	112100	83103005	4130	4130	4130	4130	0
567	20230608	112000	83103005	4130	4130	4130	4130	37
568	20230608	111900	82950195	4135	4135	4135	4135	9
569	20230608	111800	82912980	4135	4135	4135	4135	0
570	20230608	111700	82912980	4135	4135	4135	4135	9
571	20230608	111600	82875765	4135	4135	4135	4135	196
572	20230608	111500	82065305	4130	4130	4130	4130	0
573	20230608	111400	82065305	4130	4130	4130	4130	0
574	20230608	111300	82065305	4130	4130	4130	4130	0
575	20230608	111200	82065305	4130	4130	4130	4130	0
576	20230608	111100	82065305	4130	4130	4130	4130	50
577	20230608	111000	81858805	4150	4150	4150	4150	1
578	20230608	110900	81854655	4150	4150	4150	4150	0
579	20230608	110800	81854655	4150	4150	4150	4150	0
580	20230608	110700	81854655	4150	4150	4150	4150	0
581	20230608	110600	81854655	4150	4150	4150	4150	0
582	20230608	110500	81854655	4150	4150	4150	4150	0
583	20230608	110400	81854655	4150	4150	4150	4150	1
584	20230608	110300	81850505	4130	4130	4130	4130	0
585	20230608	110200	81850505	4130	4140	4140	4130	595
586	20230608	110100	79391340	4150	4150	4150	4150	0
587	20230608	110000	79391340	4150	4150	4150	4150	0
588	20230608	105900	79391340	4150	4150	4150	4150	20
589	20230608	105800	79308340	4150	4150	4150	4150	0
590	20230608	105700	79308340	4150	4150	4150	4150	0
591	20230608	105600	79308340	4150	4150	4150	4150	0
592	20230608	105500	79308340	4150	4150	4150	4150	1
593	20230608	105400	79304190	4150	4150	4150	4150	0
594	20230608	105300	79304190	4150	4150	4150	4150	0
595	20230608	105200	79304190	4150	4150	4150	4150	0
596	20230608	105100	79304190	4150	4150	4150	4150	0
597	20230608	105000	79304190	4150	4150	4150	4150	0
598	20230608	104900	79304190	4150	4150	4150	4150	0
599	20230608	104800	79304190	4150	4150	4150	4150	0
600	20230608	104700	79304190	4150	4150	4150	4150	0
601	20230608	104600	79304190	4150	4150	4150	4150	200
602	20230608	104500	78474190	4150	4150	4150	4150	0
603	20230608	104400	78474190	4150	4150	4150	4150	0
604	20230608	104300	78474190	4150	4150	4150	4150	0
605	20230608	104200	78474190	4150	4150	4150	4150	0
606	20230608	104100	78474190	4150	4150	4150	4150	0
607	20230608	104000	78474190	4150	4150	4150	4150	0
608	20230608	103900	78474190	4150	4150	4150	4150	0
609	20230608	103800	78474190	4150	4150	4150	4150	3
610	20230608	103700	78461740	4150	4150	4150	4150	0
611	20230608	103600	78461740	4150	4150	4150	4150	110
612	20230608	103500	78005240	4150	4150	4150	4150	0
613	20230608	103400	78005240	4150	4140	4150	4140	87
614	20230608	103300	77645050	4150	4150	4150	4150	3
615	20230608	103200	77632600	4140	4140	4140	4140	0
616	20230608	103100	77632600	4140	4140	4140	4140	147
617	20230608	103000	77024020	4135	4135	4135	4135	0
618	20230608	102900	77024020	4135	4145	4150	4135	555
619	20230608	102800	74723740	4130	4130	4130	4130	553
620	20230608	102700	72439850	4130	4135	4135	4130	680
621	20230608	102600	69628575	4135	4135	4135	4135	0
622	20230608	102500	69628575	4135	4135	4135	4135	0
623	20230608	102400	69628575	4135	4135	4135	4135	76
624	20230608	102300	69314315	4125	4125	4125	4125	0
625	20230608	102200	69314315	4125	4125	4125	4125	28
626	20230608	102100	69198815	4125	4130	4130	4125	1585
627	20230608	102000	62653950	4130	4140	4140	4130	2696
628	20230608	101900	51507990	4145	4145	4145	4145	10
629	20230608	101800	51466540	4145	4145	4145	4145	10
630	20230608	101700	51425090	4145	4145	4145	4145	0
631	20230608	101600	51425090	4145	4145	4145	4145	0
632	20230608	101500	51425090	4145	4145	4145	4145	13
633	20230608	101400	51371205	4135	4135	4135	4135	0
634	20230608	101300	51371205	4135	4135	4135	4135	0
635	20230608	101200	51371205	4135	4135	4135	4135	0
636	20230608	101100	51371205	4135	4135	4135	4135	60
637	20230608	101000	51123105	4135	4135	4135	4135	91
638	20230608	100900	50746820	4135	4140	4140	4135	685
639	20230608	100800	47913050	4135	4135	4135	4135	0
640	20230608	100700	47913050	4135	4135	4135	4135	0
641	20230608	100600	47913050	4135	4135	4135	4135	0
642	20230608	100500	47913050	4135	4135	4135	4135	0
643	20230608	100400	47913050	4135	4135	4135	4135	241
644	20230608	100300	46916515	4130	4135	4135	4130	364
645	20230608	100200	45411645	4135	4140	4140	4135	892
646	20230608	100100	41723125	4135	4135	4135	4135	79
647	20230608	100000	41396460	4135	4135	4135	4135	0
648	20230608	095900	41396460	4135	4135	4135	4135	5
649	20230608	095800	41375785	4135	4135	4135	4135	32
650	20230608	095700	41243465	4140	4145	4145	4140	3
651	20230608	095600	41231035	4145	4145	4145	4145	10
652	20230608	095500	41189585	4145	4145	4145	4145	0
653	20230608	095400	41189585	4145	4145	4145	4145	0
654	20230608	095300	41189585	4145	4145	4145	4145	0
655	20230608	095200	41189585	4145	4145	4145	4145	2
656	20230608	095100	41181295	4145	4145	4145	4145	1
657	20230608	095000	41177150	4135	4135	4135	4135	3
658	20230608	094900	41164745	4135	4145	4145	4135	108
659	20230608	094800	40717235	4145	4145	4160	4145	85
660	20230608	094700	40364885	4145	4145	4145	4145	0
661	20230608	094600	40364885	4145	4145	4145	4145	5
662	20230608	094500	40344160	4160	4160	4160	4160	12
663	20230608	094400	40294240	4160	4160	4160	4160	0
664	20230608	094300	40294240	4160	4160	4160	4160	0
665	20230608	094200	40294240	4160	4160	4160	4160	0
666	20230608	094100	40294240	4160	4160	4160	4160	0
667	20230608	094000	40294240	4160	4160	4160	4160	0
668	20230608	093900	40294240	4160	4160	4160	4160	0
669	20230608	093800	40294240	4160	4160	4160	4160	1
670	20230608	093700	40290080	4125	4125	4125	4125	0
671	20230608	093600	40290080	4125	4125	4125	4125	0
672	20230608	093500	40290080	4125	4130	4130	4125	367
673	20230608	093400	38774765	4130	4140	4140	4125	2284
674	20230608	093300	29330110	4140	4140	4140	4140	41
675	20230608	093200	29160370	4145	4140	4145	4140	21
676	20230608	093100	29073425	4145	4145	4145	4145	114
677	20230608	093000	28600895	4145	4150	4150	4145	78
678	20230608	092900	28277490	4150	4150	4150	4150	0
679	20230608	092800	28277490	4150	4150	4150	4150	0
680	20230608	092700	28277490	4150	4150	4150	4150	0
681	20230608	092600	28277490	4150	4150	4150	4150	0
682	20230608	092500	28277490	4150	4150	4150	4150	0
683	20230608	092400	28277490	4150	4150	4150	4150	0
684	20230608	092300	28277490	4150	4150	4150	4150	57
685	20230608	092200	28040940	4150	4150	4150	4150	1
686	20230608	092100	28036790	4130	4130	4130	4130	0
687	20230608	092000	28036790	4130	4130	4130	4130	0
688	20230608	091900	28036790	4130	4130	4130	4130	0
689	20230608	091800	28036790	4130	4150	4150	4130	2811
690	20230608	091700	16401800	4150	4150	4150	4150	0
691	20230608	091600	16401800	4150	4150	4150	4150	0
692	20230608	091500	16401800	4150	4150	4150	4140	542
693	20230608	091400	14153530	4150	4150	4150	4150	500
694	20230608	091300	12078530	4150	4150	4150	4150	0
695	20230608	091200	12078530	4150	4150	4150	4150	70
696	20230608	091100	11788030	4150	4155	4155	4150	533
697	20230608	091000	9575565	4155	4155	4155	4155	0
698	20230608	090900	9575565	4155	4155	4155	4155	500
699	20230608	090800	7498065	4170	4170	4170	4170	100
700	20230608	090700	7081065	4155	4155	4155	4155	0
701	20230608	090600	7081065	4155	4155	4155	4155	0
702	20230608	090500	7081065	4155	4155	4155	4155	28
703	20230608	090400	6964725	4145	4150	4150	4145	333
704	20230608	090300	5583830	4160	4170	4170	4160	1072
705	20230608	090200	1120240	4180	4180	4180	4180	0
706	20230608	090100	1120240	4180	4180	4180	4180	0
707	20230608	090000	1120240	4180	4180	4180	4180	268