KissMeData/208350/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202600	131798445	4375	4375	4375	4375	349
3	20230602	202500	131798445	4375	4375	4375	4375	0
4	20230602	202400	131798445	4375	4375	4375	4375	0
5	20230602	202300	131798445	4375	4375	4375	4375	0
6	20230602	202200	131798445	4375	4375	4375	4375	0
7	20230602	202100	131798445	4375	4375	4375	4375	0
8	20230602	202000	131798445	4375	4375	4375	4375	0
9	20230602	201900	131798445	4375	4375	4375	4375	0
10	20230602	201800	131798445	4375	4375	4375	4375	0
11	20230602	201700	131798445	4375	4375	4375	4375	0
12	20230602	201600	131798445	4375	4375	4375	4375	0
13	20230602	201500	131798445	4375	4375	4375	4375	0
14	20230602	201400	131798445	4375	4375	4375	4375	0
15	20230602	201300	131798445	4375	4375	4375	4375	0
16	20230602	201200	131798445	4375	4375	4375	4375	0
17	20230602	201100	131798445	4375	4375	4375	4375	0
18	20230602	201000	131798445	4375	4375	4375	4375	0
19	20230602	200900	131798445	4375	4375	4375	4375	0
20	20230602	200800	131798445	4375	4375	4375	4375	0
21	20230602	200700	131798445	4375	4375	4375	4375	0
22	20230602	200600	131798445	4375	4375	4375	4375	0
23	20230602	200500	131798445	4375	4375	4375	4375	0
24	20230602	200400	131798445	4375	4375	4375	4375	0
25	20230602	200300	131798445	4375	4375	4375	4375	0
26	20230602	200200	131798445	4375	4375	4375	4375	0
27	20230602	200100	131798445	4375	4375	4375	4375	0
28	20230602	200000	131798445	4375	4375	4375	4375	0
29	20230602	195900	131798445	4375	4375	4375	4375	0
30	20230602	195800	131798445	4375	4375	4375	4375	0
31	20230602	195700	131798445	4375	4375	4375	4375	0
32	20230602	195600	131798445	4375	4375	4375	4375	349
33	20230602	195500	131798445	4375	4375	4375	4375	0
34	20230602	195400	131798445	4375	4375	4375	4375	0
35	20230602	195300	131798445	4375	4375	4375	4375	0
36	20230602	195200	131798445	4375	4375	4375	4375	0
37	20230602	195100	131798445	4375	4375	4375	4375	0
38	20230602	195000	131798445	4375	4375	4375	4375	0
39	20230602	194900	131798445	4375	4375	4375	4375	0
40	20230602	194800	131798445	4375	4375	4375	4375	0
41	20230602	194700	131798445	4375	4375	4375	4375	0
42	20230602	194600	131798445	4375	4375	4375	4375	0
43	20230602	194500	131798445	4375	4375	4375	4375	0
44	20230602	194400	131798445	4375	4375	4375	4375	0
45	20230602	194300	131798445	4375	4375	4375	4375	0
46	20230602	194200	131798445	4375	4375	4375	4375	0
47	20230602	194100	131798445	4375	4375	4375	4375	0
48	20230602	194000	131798445	4375	4375	4375	4375	0
49	20230602	193900	131798445	4375	4375	4375	4375	0
50	20230602	193800	131798445	4375	4375	4375	4375	0
51	20230602	193700	131798445	4375	4375	4375	4375	0
52	20230602	193600	131798445	4375	4375	4375	4375	0
53	20230602	193500	131798445	4375	4375	4375	4375	0
54	20230602	193400	131798445	4375	4375	4375	4375	0
55	20230602	193300	131798445	4375	4375	4375	4375	0
56	20230602	193200	131798445	4375	4375	4375	4375	0
57	20230602	193100	131798445	4375	4375	4375	4375	0
58	20230602	193000	131798445	4375	4375	4375	4375	0
59	20230602	192900	131798445	4375	4375	4375	4375	0
60	20230602	192800	131798445	4375	4375	4375	4375	0
61	20230602	192700	131798445	4375	4375	4375	4375	0
62	20230602	192600	131798445	4375	4375	4375	4375	349
63	20230602	192500	131798445	4375	4375	4375	4375	0
64	20230602	192400	131798445	4375	4375	4375	4375	0
65	20230602	192300	131798445	4375	4375	4375	4375	0
66	20230602	192200	131798445	4375	4375	4375	4375	0
67	20230602	192100	131798445	4375	4375	4375	4375	0
68	20230602	192000	131798445	4375	4375	4375	4375	0
69	20230602	191900	131798445	4375	4375	4375	4375	0
70	20230602	191800	131798445	4375	4375	4375	4375	0
71	20230602	191700	131798445	4375	4375	4375	4375	0
72	20230602	191600	131798445	4375	4375	4375	4375	0
73	20230602	191500	131798445	4375	4375	4375	4375	0
74	20230602	191400	131798445	4375	4375	4375	4375	0
75	20230602	191300	131798445	4375	4375	4375	4375	0
76	20230602	191200	131798445	4375	4375	4375	4375	0
77	20230602	191100	131798445	4375	4375	4375	4375	0
78	20230602	191000	131798445	4375	4375	4375	4375	0
79	20230602	190900	131798445	4375	4375	4375	4375	0
80	20230602	190800	131798445	4375	4375	4375	4375	0
81	20230602	190700	131798445	4375	4375	4375	4375	0
82	20230602	190600	131798445	4375	4375	4375	4375	0
83	20230602	190500	131798445	4375	4375	4375	4375	0
84	20230602	190400	131798445	4375	4375	4375	4375	0
85	20230602	190300	131798445	4375	4375	4375	4375	0
86	20230602	190200	131798445	4375	4375	4375	4375	0
87	20230602	190100	131798445	4375	4375	4375	4375	0
88	20230602	190000	131798445	4375	4375	4375	4375	0
89	20230602	185900	131798445	4375	4375	4375	4375	0
90	20230602	185800	131798445	4375	4375	4375	4375	0
91	20230602	185700	131798445	4375	4375	4375	4375	0
92	20230602	185600	131798445	4375	4375	4375	4375	349
93	20230602	185500	131798445	4375	4375	4375	4375	0
94	20230602	185400	131798445	4375	4375	4375	4375	0
95	20230602	185300	131798445	4375	4375	4375	4375	0
96	20230602	185200	131798445	4375	4375	4375	4375	0
97	20230602	185100	131798445	4375	4375	4375	4375	0
98	20230602	185000	131798445	4375	4375	4375	4375	0
99	20230602	184900	131798445	4375	4375	4375	4375	0
100	20230602	184800	131798445	4375	4375	4375	4375	0
101	20230602	184700	131798445	4375	4375	4375	4375	0
102	20230602	184600	131798445	4375	4375	4375	4375	0
103	20230602	184500	131798445	4375	4375	4375	4375	0
104	20230602	184400	131798445	4375	4375	4375	4375	0
105	20230602	184300	131798445	4375	4375	4375	4375	0
106	20230602	184200	131798445	4375	4375	4375	4375	0
107	20230602	184100	131798445	4375	4375	4375	4375	0
108	20230602	184000	131798445	4375	4375	4375	4375	0
109	20230602	183900	131798445	4375	4375	4375	4375	0
110	20230602	183800	131798445	4375	4375	4375	4375	0
111	20230602	183700	131798445	4375	4375	4375	4375	0
112	20230602	183600	131798445	4375	4375	4375	4375	0
113	20230602	183500	131798445	4375	4375	4375	4375	0
114	20230602	183400	131798445	4375	4375	4375	4375	0
115	20230602	183300	131798445	4375	4375	4375	4375	0
116	20230602	183200	131798445	4375	4375	4375	4375	0
117	20230602	183100	131798445	4375	4375	4375	4375	0
118	20230602	183000	131798445	4375	4375	4375	4375	0
119	20230602	182900	131798445	4375	4375	4375	4375	0
120	20230602	182800	131798445	4375	4375	4375	4375	0
121	20230602	182700	131798445	4375	4375	4375	4375	0
122	20230602	182600	131798445	4375	4375	4375	4375	349
123	20230602	182500	131798445	4375	4375	4375	4375	0
124	20230602	182400	131798445	4375	4375	4375	4375	0
125	20230602	182300	131798445	4375	4375	4375	4375	0
126	20230602	182200	131798445	4375	4375	4375	4375	0
127	20230602	182100	131798445	4375	4375	4375	4375	0
128	20230602	182000	131798445	4375	4375	4375	4375	0
129	20230602	181900	131798445	4375	4375	4375	4375	0
130	20230602	181800	131798445	4375	4375	4375	4375	0
131	20230602	181700	131798445	4375	4375	4375	4375	0
132	20230602	181600	131798445	4375	4375	4375	4375	0
133	20230602	181500	131798445	4375	4375	4375	4375	0
134	20230602	181400	131798445	4375	4375	4375	4375	0
135	20230602	181300	131798445	4375	4375	4375	4375	0
136	20230602	181200	131798445	4375	4375	4375	4375	0
137	20230602	181100	131798445	4375	4375	4375	4375	0
138	20230602	181000	131798445	4375	4375	4375	4375	0
139	20230602	180900	131798445	4375	4375	4375	4375	0
140	20230602	180800	131798445	4375	4375	4375	4375	0
141	20230602	180700	131798445	4375	4375	4375	4375	0
142	20230602	180600	131798445	4375	4375	4375	4375	0
143	20230602	180500	131798445	4375	4375	4375	4375	0
144	20230602	180400	131798445	4375	4375	4375	4375	0
145	20230602	180300	131798445	4375	4375	4375	4375	0
146	20230602	180200	131798445	4375	4375	4375	4375	0
147	20230602	180100	131798445	4375	4375	4375	4375	0
148	20230602	180000	131798445	4375	4375	4375	4375	0
149	20230602	175900	131798445	4375	4375	4375	4375	0
150	20230602	175800	131798445	4375	4375	4375	4375	0
151	20230602	175700	131798445	4375	4375	4375	4375	0
152	20230602	175600	131798445	4375	4375	4375	4375	349
153	20230602	175500	131798445	4375	4375	4375	4375	0
154	20230602	175400	131798445	4375	4375	4375	4375	0
155	20230602	175300	131798445	4375	4375	4375	4375	0
156	20230602	175200	131798445	4375	4375	4375	4375	0
157	20230602	175100	131798445	4375	4375	4375	4375	0
158	20230602	175000	131798445	4375	4375	4375	4375	0
159	20230602	174900	131798445	4375	4375	4375	4375	0
160	20230602	174800	131798445	4375	4375	4375	4375	0
161	20230602	174700	131798445	4375	4375	4375	4375	0
162	20230602	174600	131798445	4375	4375	4375	4375	0
163	20230602	174500	131798445	4375	4375	4375	4375	0
164	20230602	174400	131798445	4375	4375	4375	4375	0
165	20230602	174300	131798445	4375	4375	4375	4375	0
166	20230602	174200	131798445	4375	4375	4375	4375	0
167	20230602	174100	131798445	4375	4375	4375	4375	0
168	20230602	174000	131798445	4375	4375	4375	4375	0
169	20230602	173900	131798445	4375	4375	4375	4375	0
170	20230602	173800	131798445	4375	4375	4375	4375	0
171	20230602	173700	131798445	4375	4375	4375	4375	0
172	20230602	173600	131798445	4375	4375	4375	4375	0
173	20230602	173500	131798445	4375	4375	4375	4375	0
174	20230602	173400	131798445	4375	4375	4375	4375	0
175	20230602	173300	131798445	4375	4375	4375	4375	0
176	20230602	173200	131798445	4375	4375	4375	4375	0
177	20230602	173100	131798445	4375	4375	4375	4375	0
178	20230602	173000	131798445	4375	4375	4375	4375	0
179	20230602	172900	131798445	4375	4375	4375	4375	0
180	20230602	172800	131798445	4375	4375	4375	4375	0
181	20230602	172700	131798445	4375	4375	4375	4375	0
182	20230602	172600	131798445	4375	4375	4375	4375	349
183	20230602	172500	131798445	4375	4375	4375	4375	0
184	20230602	172400	131798445	4375	4375	4375	4375	0
185	20230602	172300	131798445	4375	4375	4375	4375	0
186	20230602	172200	131798445	4375	4375	4375	4375	0
187	20230602	172100	131798445	4375	4375	4375	4375	0
188	20230602	172000	131798445	4375	4375	4375	4375	0
189	20230602	171900	131798445	4375	4375	4375	4375	0
190	20230602	171800	131798445	4375	4375	4375	4375	0
191	20230602	171700	131798445	4375	4375	4375	4375	0
192	20230602	171600	131798445	4375	4375	4375	4375	0
193	20230602	171500	131798445	4375	4375	4375	4375	0
194	20230602	171400	131798445	4375	4375	4375	4375	0
195	20230602	171300	131798445	4375	4375	4375	4375	0
196	20230602	171200	131798445	4375	4375	4375	4375	0
197	20230602	171100	131798445	4375	4375	4375	4375	0
198	20230602	171000	131798445	4375	4375	4375	4375	0
199	20230602	170900	131798445	4375	4375	4375	4375	0
200	20230602	170800	131798445	4375	4375	4375	4375	0
201	20230602	170700	131798445	4375	4375	4375	4375	0
202	20230602	170600	131798445	4375	4375	4375	4375	0
203	20230602	170500	131798445	4375	4375	4375	4375	0
204	20230602	170400	131798445	4375	4375	4375	4375	0
205	20230602	170300	131798445	4375	4375	4375	4375	0
206	20230602	170200	131798445	4375	4375	4375	4375	0
207	20230602	170100	131798445	4375	4375	4375	4375	0
208	20230602	170000	131798445	4375	4375	4375	4375	0
209	20230602	165900	131798445	4375	4375	4375	4375	0
210	20230602	165800	131798445	4375	4375	4375	4375	0
211	20230602	165700	131798445	4375	4375	4375	4375	0
212	20230602	165600	131798445	4375	4375	4375	4375	349
213	20230602	165500	131798445	4375	4375	4375	4375	0
214	20230602	165400	131798445	4375	4375	4375	4375	0
215	20230602	165300	131798445	4375	4375	4375	4375	0
216	20230602	165200	131798445	4375	4375	4375	4375	0
217	20230602	165100	131798445	4375	4375	4375	4375	0
218	20230602	165000	131798445	4375	4375	4375	4375	0
219	20230602	164900	131798445	4375	4375	4375	4375	0
220	20230602	164800	131798445	4375	4375	4375	4375	0
221	20230602	164700	131798445	4375	4375	4375	4375	0
222	20230602	164600	131798445	4375	4375	4375	4375	0
223	20230602	164500	131798445	4375	4375	4375	4375	0
224	20230602	164400	131798445	4375	4375	4375	4375	0
225	20230602	164300	131798445	4375	4375	4375	4375	0
226	20230602	164200	131798445	4375	4375	4375	4375	0
227	20230602	164100	131798445	4375	4375	4375	4375	0
228	20230602	164000	131798445	4375	4375	4375	4375	0
229	20230602	163900	131798445	4375	4375	4375	4375	0
230	20230602	163800	131798445	4375	4375	4375	4375	0
231	20230602	163700	131798445	4375	4375	4375	4375	0
232	20230602	163600	131798445	4375	4375	4375	4375	0
233	20230602	163500	131798445	4375	4375	4375	4375	0
234	20230602	163400	131798445	4375	4375	4375	4375	0
235	20230602	163300	131798445	4375	4375	4375	4375	0
236	20230602	163200	131798445	4375	4375	4375	4375	0
237	20230602	163100	131798445	4375	4375	4375	4375	0
238	20230602	163000	131798445	4375	4375	4375	4375	0
239	20230602	162900	131798445	4375	4375	4375	4375	0
240	20230602	162800	131798445	4375	4375	4375	4375	0
241	20230602	162700	131798445	4375	4375	4375	4375	0
242	20230602	162600	131798445	4375	4375	4375	4375	349
243	20230602	162500	131798445	4375	4375	4375	4375	0
244	20230602	162400	131798445	4375	4375	4375	4375	0
245	20230602	162300	131798445	4375	4375	4375	4375	0
246	20230602	162200	131798445	4375	4375	4375	4375	0
247	20230602	162100	131798445	4375	4375	4375	4375	0
248	20230602	162000	131798445	4375	4375	4375	4375	0
249	20230602	161900	131798445	4375	4375	4375	4375	0
250	20230602	161800	131798445	4375	4375	4375	4375	0
251	20230602	161700	131798445	4375	4375	4375	4375	0
252	20230602	161600	131798445	4375	4375	4375	4375	0
253	20230602	161500	131798445	4375	4375	4375	4375	0
254	20230602	161400	131798445	4375	4375	4375	4375	0
255	20230602	161300	131798445	4375	4375	4375	4375	0
256	20230602	161200	131798445	4375	4375	4375	4375	0
257	20230602	161100	131798445	4375	4375	4375	4375	0
258	20230602	161000	131798445	4375	4375	4375	4375	0
259	20230602	160900	131798445	4375	4375	4375	4375	0
260	20230602	160800	131798445	4375	4375	4375	4375	0
261	20230602	160700	131798445	4375	4375	4375	4375	0
262	20230602	160600	131798445	4375	4375	4375	4375	0
263	20230602	160500	131798445	4375	4375	4375	4375	0
264	20230602	160400	131798445	4375	4375	4375	4375	0
265	20230602	160300	131798445	4375	4375	4375	4375	0
266	20230602	160200	131798445	4375	4375	4375	4375	0
267	20230602	160100	131798445	4375	4375	4375	4375	0
268	20230602	160000	131798445	4375	4375	4375	4375	0
269	20230602	155900	131798445	4375	4375	4375	4375	0
270	20230602	155800	131798445	4375	4375	4375	4375	0
271	20230602	155700	131798445	4375	4375	4375	4375	0
272	20230602	155600	131798445	4375	4375	4375	4375	349
273	20230602	155500	131798445	4375	4375	4375	4375	0
274	20230602	155400	131798445	4375	4375	4375	4375	0
275	20230602	155300	131798445	4375	4375	4375	4375	0
276	20230602	155200	131798445	4375	4375	4375	4375	0
277	20230602	155100	131798445	4375	4375	4375	4375	0
278	20230602	155000	131798445	4375	4375	4375	4375	0
279	20230602	154900	131798445	4375	4375	4375	4375	0
280	20230602	154800	131798445	4375	4375	4375	4375	0
281	20230602	154700	131798445	4375	4375	4375	4375	0
282	20230602	154600	131798445	4375	4375	4375	4375	0
283	20230602	154500	131798445	4375	4375	4375	4375	0
284	20230602	154400	131798445	4375	4375	4375	4375	0
285	20230602	154300	131798445	4375	4375	4375	4375	0
286	20230602	154200	131798445	4375	4375	4375	4375	0
287	20230602	154100	131798445	4375	4375	4375	4375	0
288	20230602	154000	131798445	4375	4375	4375	4375	0
289	20230602	153900	131798445	4375	4375	4375	4375	0
290	20230602	153800	131798445	4375	4375	4375	4375	0
291	20230602	153700	131798445	4375	4375	4375	4375	0
292	20230602	153600	131798445	4375	4375	4375	4375	0
293	20230602	153500	131798445	4375	4375	4375	4375	0
294	20230602	153400	131798445	4375	4375	4375	4375	0
295	20230602	153300	131798445	4375	4375	4375	4375	0
296	20230602	153200	131798445	4375	4375	4375	4375	0
297	20230602	153100	131798445	4375	4375	4375	4375	0
298	20230602	153000	131798445	4375	4375	4375	4375	349
299	20230602	152900	130271570	4375	4375	4375	4375	0
300	20230602	152800	130271570	4375	4375	4375	4375	0
301	20230602	152700	130271570	4375	4375	4375	4375	0
302	20230602	152600	130271570	4375	4375	4375	4375	0
303	20230602	152500	130271570	4375	4375	4375	4375	0
304	20230602	152400	130271570	4375	4375	4375	4375	0
305	20230602	152300	130271570	4375	4375	4375	4375	0
306	20230602	152200	130271570	4375	4375	4375	4375	0
307	20230602	152100	130271570	4375	4375	4375	4375	0
308	20230602	152000	130271570	4375	4375	4375	4375	0
309	20230602	151900	130271570	4375	4375	4375	4375	0
310	20230602	151800	130271570	4375	4375	4375	4375	0
311	20230602	151700	130271570	4375	4375	4375	4375	0
312	20230602	151600	130271570	4375	4375	4375	4375	0
313	20230602	151500	130271570	4375	4375	4375	4375	300
314	20230602	151400	128959070	4380	4380	4380	4380	0
315	20230602	151300	128959070	4380	4380	4380	4380	0
316	20230602	151200	128959070	4380	4410	4410	4380	2248
317	20230602	151100	119064245	4420	4420	4420	4420	0
318	20230602	151000	119064245	4420	4410	4420	4410	131
319	20230602	150900	118486335	4410	4410	4410	4410	0
320	20230602	150800	118486335	4410	4410	4410	4410	0
321	20230602	150700	118486335	4410	4410	4410	4410	0
322	20230602	150600	118486335	4410	4410	4410	4410	0
323	20230602	150500	118486335	4410	4410	4410	4410	0
324	20230602	150400	118486335	4410	4410	4410	4410	0
325	20230602	150300	118486335	4410	4410	4410	4410	0
326	20230602	150200	118486335	4410	4410	4410	4410	0
327	20230602	150100	118486335	4410	4410	4410	4410	0
328	20230602	150000	118486335	4410	4410	4410	4410	0
329	20230602	145900	118486335	4410	4410	4410	4410	0
330	20230602	145800	118486335	4410	4410	4410	4410	0
331	20230602	145700	118486335	4410	4410	4410	4410	49
332	20230602	145600	118270245	4415	4415	4415	4415	484
333	20230602	145500	116133385	4415	4415	4415	4415	0
334	20230602	145400	116133385	4415	4415	4415	4415	17
335	20230602	145300	116058330	4420	4420	4420	4420	0
336	20230602	145200	116058330	4420	4420	4420	4420	0
337	20230602	145100	116058330	4420	4420	4420	4420	100
338	20230602	145000	115616330	4420	4420	4420	4420	0
339	20230602	144900	115616330	4420	4420	4420	4420	0
340	20230602	144800	115616330	4420	4420	4420	4420	0
341	20230602	144700	115616330	4420	4420	4420	4420	0
342	20230602	144600	115616330	4420	4420	4420	4420	50
343	20230602	144500	115395330	4420	4420	4420	4420	50
344	20230602	144400	115174330	4420	4420	4420	4420	0
345	20230602	144300	115174330	4420	4420	4420	4420	3
346	20230602	144200	115161070	4415	4420	4420	4415	121
347	20230602	144100	114626830	4415	4415	4415	4415	0
348	20230602	144000	114626830	4415	4415	4415	4415	0
349	20230602	143900	114626830	4415	4415	4415	4415	0
350	20230602	143800	114626830	4415	4415	4415	4415	0
351	20230602	143700	114626830	4415	4415	4415	4415	0
352	20230602	143600	114626830	4415	4415	4415	4415	0
353	20230602	143500	114626830	4415	4415	4415	4415	0
354	20230602	143400	114626830	4415	4415	4415	4415	140
355	20230602	143300	114008730	4415	4415	4415	4415	0
356	20230602	143200	114008730	4415	4415	4415	4415	30
357	20230602	143100	113876280	4415	4415	4415	4415	57
358	20230602	143000	113624625	4415	4405	4415	4405	799
359	20230602	142900	110101710	4405	4405	4405	4405	0
360	20230602	142800	110101710	4405	4405	4405	4405	75
361	20230602	142700	109771335	4405	4405	4405	4405	115
362	20230602	142600	109264760	4405	4405	4405	4405	44
363	20230602	142500	109070940	4410	4410	4410	4410	0
364	20230602	142400	109070940	4410	4410	4410	4410	447
365	20230602	142300	107099670	4410	4410	4410	4410	0
366	20230602	142200	107099670	4410	4410	4410	4410	40
367	20230602	142100	106923270	4410	4410	4410	4410	0
368	20230602	142000	106923270	4410	4405	4410	4405	73
369	20230602	141900	106601555	4410	4410	4410	4410	9
370	20230602	141800	106561865	4410	4410	4410	4410	0
371	20230602	141700	106561865	4410	4410	4410	4410	0
372	20230602	141600	106561865	4410	4410	4410	4410	0
373	20230602	141500	106561865	4410	4410	4410	4410	1
374	20230602	141400	106557455	4410	4410	4410	4410	0
375	20230602	141300	106557455	4410	4410	4410	4410	0
376	20230602	141200	106557455	4410	4410	4410	4410	0
377	20230602	141100	106557455	4410	4410	4410	4410	0
378	20230602	141000	106557455	4410	4410	4410	4410	0
379	20230602	140900	106557455	4410	4410	4410	4410	0
380	20230602	140800	106557455	4410	4410	4410	4410	0
381	20230602	140700	106557455	4410	4410	4410	4410	0
382	20230602	140600	106557455	4410	4410	4410	4410	0
383	20230602	140500	106557455	4410	4410	4410	4410	0
384	20230602	140400	106557455	4410	4410	4410	4410	0
385	20230602	140300	106557455	4410	4410	4410	4410	0
386	20230602	140200	106557455	4410	4410	4410	4410	0
387	20230602	140100	106557455	4410	4410	4410	4410	0
388	20230602	140000	106557455	4410	4410	4410	4410	0
389	20230602	135900	106557455	4410	4410	4410	4410	0
390	20230602	135800	106557455	4410	4410	4410	4410	120
391	20230602	135700	106028255	4415	4415	4415	4415	0
392	20230602	135600	106028255	4415	4415	4415	4415	0
393	20230602	135500	106028255	4415	4415	4415	4415	0
394	20230602	135400	106028255	4415	4415	4415	4415	0
395	20230602	135300	106028255	4415	4415	4415	4415	0
396	20230602	135200	106028255	4415	4415	4415	4415	26
397	20230602	135100	105913465	4415	4410	4415	4410	20
398	20230602	135000	105825255	4410	4410	4410	4410	0
399	20230602	134900	105825255	4410	4410	4410	4410	0
400	20230602	134800	105825255	4410	4410	4410	4410	0
401	20230602	134700	105825255	4410	4410	4410	4410	0
402	20230602	134600	105825255	4410	4410	4410	4410	0
403	20230602	134500	105825255	4410	4410	4410	4410	0
404	20230602	134400	105825255	4410	4410	4410	4410	22
405	20230602	134300	105728235	4410	4410	4410	4410	0
406	20230602	134200	105728235	4410	4410	4410	4410	0
407	20230602	134100	105728235	4410	4410	4410	4410	0
408	20230602	134000	105728235	4410	4410	4410	4410	0
409	20230602	133900	105728235	4410	4410	4410	4410	0
410	20230602	133800	105728235	4410	4410	4410	4410	0
411	20230602	133700	105728235	4410	4410	4410	4410	62
412	20230602	133600	105454815	4410	4410	4410	4410	0
413	20230602	133500	105454815	4410	4420	4420	4410	2
414	20230602	133400	105445985	4410	4410	4410	4410	61
415	20230602	133300	105176975	4405	4405	4405	4405	0
416	20230602	133200	105176975	4405	4405	4405	4405	6
417	20230602	133100	105150545	4405	4405	4405	4405	6
418	20230602	133000	105124115	4410	4405	4410	4405	904
419	20230602	132900	101138230	4405	4405	4405	4405	75
420	20230602	132800	100807855	4400	4400	4400	4400	285
421	20230602	132700	99553855	4400	4400	4400	4400	243
422	20230602	132600	98484655	4400	4400	4400	4400	46
423	20230602	132500	98282255	4400	4400	4400	4400	0
424	20230602	132400	98282255	4400	4400	4400	4400	0
425	20230602	132300	98282255	4400	4400	4400	4400	0
426	20230602	132200	98282255	4400	4400	4400	4400	0
427	20230602	132100	98282255	4400	4400	4400	4400	0
428	20230602	132000	98282255	4400	4385	4400	4385	223
429	20230602	131900	97303455	4400	4400	4400	4400	0
430	20230602	131800	97303455	4400	4400	4400	4400	0
431	20230602	131700	97303455	4400	4400	4400	4400	0
432	20230602	131600	97303455	4400	4400	4400	4400	0
433	20230602	131500	97303455	4400	4400	4400	4400	0
434	20230602	131400	97303455	4400	4400	4400	4400	0
435	20230602	131300	97303455	4400	4400	4400	4400	0
436	20230602	131200	97303455	4400	4400	4400	4400	2
437	20230602	131100	97294655	4400	4400	4400	4400	0
438	20230602	131000	97294655	4400	4400	4400	4400	0
439	20230602	130900	97294655	4400	4400	4400	4400	0
440	20230602	130800	97294655	4400	4400	4400	4400	0
441	20230602	130700	97294655	4400	4400	4400	4400	0
442	20230602	130600	97294655	4400	4400	4400	4400	0
443	20230602	130500	97294655	4400	4400	4400	4400	0
444	20230602	130400	97294655	4400	4400	4400	4400	0
445	20230602	130300	97294655	4400	4400	4400	4400	2
446	20230602	130200	97285855	4400	4400	4400	4400	0
447	20230602	130100	97285855	4400	4400	4400	4400	0
448	20230602	130000	97285855	4400	4400	4400	4400	4
449	20230602	125900	97268255	4400	4400	4400	4400	800
450	20230602	125800	93748255	4405	4405	4405	4405	0
451	20230602	125700	93748255	4405	4405	4405	4405	0
452	20230602	125600	93748255	4405	4405	4405	4405	0
453	20230602	125500	93748255	4405	4405	4405	4405	0
454	20230602	125400	93748255	4405	4405	4405	4405	46
455	20230602	125300	93545625	4400	4400	4400	4400	0
456	20230602	125200	93545625	4400	4400	4400	4400	303
457	20230602	125100	92212425	4400	4400	4400	4400	0
458	20230602	125000	92212425	4400	4400	4400	4400	0
459	20230602	124900	92212425	4400	4400	4400	4400	0
460	20230602	124800	92212425	4400	4400	4400	4400	0
461	20230602	124700	92212425	4400	4400	4400	4400	0
462	20230602	124600	92212425	4400	4400	4400	4400	0
463	20230602	124500	92212425	4400	4400	4400	4400	0
464	20230602	124400	92212425	4400	4400	4400	4400	0
465	20230602	124300	92212425	4400	4400	4400	4400	0
466	20230602	124200	92212425	4400	4400	4400	4400	0
467	20230602	124100	92212425	4400	4400	4400	4400	0
468	20230602	124000	92212425	4400	4400	4400	4400	0
469	20230602	123900	92212425	4400	4400	4400	4400	0
470	20230602	123800	92212425	4400	4400	4400	4400	0
471	20230602	123700	92212425	4400	4400	4400	4400	0
472	20230602	123600	92212425	4400	4400	4400	4400	0
473	20230602	123500	92212425	4400	4400	4400	4400	0
474	20230602	123400	92212425	4400	4400	4400	4400	0
475	20230602	123300	92212425	4400	4400	4400	4400	0
476	20230602	123200	92212425	4400	4400	4400	4400	0
477	20230602	123100	92212425	4400	4400	4400	4400	0
478	20230602	123000	92212425	4400	4400	4400	4400	0
479	20230602	122900	92212425	4400	4400	4400	4400	179
480	20230602	122800	91424825	4400	4400	4400	4400	0
481	20230602	122700	91424825	4400	4400	4400	4400	0
482	20230602	122600	91424825	4400	4400	4400	4400	0
483	20230602	122500	91424825	4400	4400	4400	4400	0
484	20230602	122400	91424825	4400	4400	4400	4400	95
485	20230602	122300	91006825	4405	4405	4405	4405	0
486	20230602	122200	91006825	4405	4405	4405	4405	46
487	20230602	122100	90804195	4400	4400	4400	4400	12
488	20230602	122000	90751395	4400	4400	4400	4400	0
489	20230602	121900	90751395	4400	4400	4400	4400	0
490	20230602	121800	90751395	4400	4400	4400	4400	0
491	20230602	121700	90751395	4400	4400	4400	4400	0
492	20230602	121600	90751395	4400	4400	4400	4400	0
493	20230602	121500	90751395	4400	4400	4400	4400	20
494	20230602	121400	90663395	4400	4400	4400	4400	0
495	20230602	121300	90663395	4400	4400	4400	4400	301
496	20230602	121200	89338995	4400	4400	4400	4400	0
497	20230602	121100	89338995	4400	4400	4400	4400	0
498	20230602	121000	89338995	4400	4400	4400	4400	90
499	20230602	120900	88942995	4400	4400	4400	4400	0
500	20230602	120800	88942995	4400	4400	4400	4400	0
501	20230602	120700	88942995	4400	4400	4400	4400	0
502	20230602	120600	88942995	4400	4400	4400	4400	0
503	20230602	120500	88942995	4400	4400	4400	4400	90
504	20230602	120400	88546995	4400	4400	4400	4400	9
505	20230602	120300	88507395	4400	4395	4400	4395	325
506	20230602	120200	87079010	4395	4395	4395	4395	0
507	20230602	120100	87079010	4395	4395	4395	4395	0
508	20230602	120000	87079010	4395	4395	4395	4395	0
509	20230602	115900	87079010	4395	4395	4395	4395	0
510	20230602	115800	87079010	4395	4395	4395	4395	0
511	20230602	115700	87079010	4395	4395	4395	4395	0
512	20230602	115600	87079010	4395	4395	4395	4395	0
513	20230602	115500	87079010	4395	4395	4395	4395	0
514	20230602	115400	87079010	4395	4395	4395	4395	0
515	20230602	115300	87079010	4395	4395	4395	4395	0
516	20230602	115200	87079010	4395	4395	4395	4395	0
517	20230602	115100	87079010	4395	4395	4395	4395	23
518	20230602	115000	86977925	4395	4395	4395	4395	114
519	20230602	114900	86476895	4390	4390	4390	4390	0
520	20230602	114800	86476895	4390	4390	4390	4390	1
521	20230602	114700	86472505	4390	4390	4390	4390	14
522	20230602	114600	86411045	4390	4395	4395	4390	193
523	20230602	114500	85563740	4395	4395	4395	4395	381
524	20230602	114400	83889245	4390	4385	4390	4385	503
525	20230602	114300	81682955	4385	4385	4385	4385	0
526	20230602	114200	81682955	4385	4385	4385	4385	43
527	20230602	114100	81494400	4375	4375	4375	4375	0
528	20230602	114000	81494400	4375	4380	4380	4375	70
529	20230602	113900	81187875	4380	4380	4380	4380	0
530	20230602	113800	81187875	4380	4380	4380	4380	0
531	20230602	113700	81187875	4380	4380	4380	4380	0
532	20230602	113600	81187875	4380	4380	4380	4380	0
533	20230602	113500	81187875	4380	4380	4380	4380	0
534	20230602	113400	81187875	4380	4380	4380	4380	0
535	20230602	113300	81187875	4380	4380	4380	4380	79
536	20230602	113200	80841855	4380	4380	4380	4380	0
537	20230602	113100	80841855	4380	4380	4380	4380	0
538	20230602	113000	80841855	4380	4380	4380	4380	0
539	20230602	112900	80841855	4380	4380	4380	4380	0
540	20230602	112800	80841855	4380	4380	4380	4380	0
541	20230602	112700	80841855	4380	4380	4380	4380	1000
542	20230602	112600	76461855	4380	4380	4380	4380	0
543	20230602	112500	76461855	4380	4380	4380	4380	29
544	20230602	112400	76334835	4380	4380	4380	4380	23
545	20230602	112300	76234095	4380	4380	4380	4380	0
546	20230602	112200	76234095	4380	4380	4380	4380	163
547	20230602	112100	75520155	4380	4380	4380	4380	0
548	20230602	112000	75520155	4380	4380	4380	4380	37
549	20230602	111900	75358095	4380	4380	4380	4380	0
550	20230602	111800	75358095	4380	4380	4380	4380	46
551	20230602	111700	75156615	4380	4380	4380	4380	0
552	20230602	111600	75156615	4380	4380	4380	4380	0
553	20230602	111500	75156615	4380	4380	4380	4380	23
554	20230602	111400	75055875	4375	4375	4375	4375	0
555	20230602	111300	75055875	4375	4375	4375	4375	65
556	20230602	111200	74771500	4375	4375	4375	4375	0
557	20230602	111100	74771500	4375	4375	4375	4375	0
558	20230602	111000	74771500	4375	4375	4375	4375	0
559	20230602	110900	74771500	4375	4375	4375	4375	0
560	20230602	110800	74771500	4375	4380	4380	4375	1100
561	20230602	110700	69958250	4380	4380	4380	4380	100
562	20230602	110600	69520250	4380	4390	4395	4380	26
563	20230602	110500	69406050	4380	4380	4380	4380	0
564	20230602	110400	69406050	4380	4380	4380	4380	0
565	20230602	110300	69406050	4380	4380	4380	4380	0
566	20230602	110200	69406050	4380	4380	4380	4380	0
567	20230602	110100	69406050	4380	4380	4380	4380	27
568	20230602	110000	69287790	4375	4375	4375	4375	10
569	20230602	105900	69244040	4395	4395	4395	4395	86
570	20230602	105800	68866070	4400	4400	4400	4400	0
571	20230602	105700	68866070	4400	4395	4400	4375	210
572	20230602	105600	67943120	4380	4375	4380	4375	810
573	20230602	105500	64395375	4375	4375	4375	4370	639
574	20230602	105400	61601750	4375	4375	4375	4375	219
575	20230602	105300	60643625	4375	4375	4375	4375	1
576	20230602	105200	60639250	4370	4370	4370	4370	0
577	20230602	105100	60639250	4370	4370	4370	4370	266
578	20230602	105000	59476830	4365	4365	4365	4365	0
579	20230602	104900	59476830	4365	4360	4365	4360	1952
580	20230602	104800	50957350	4365	4365	4365	4365	23
581	20230602	104700	50856955	4365	4365	4365	4365	0
582	20230602	104600	50856955	4365	4365	4365	4365	46
583	20230602	104500	50656165	4365	4365	4365	4365	0
584	20230602	104400	50656165	4365	4365	4365	4365	0
585	20230602	104300	50656165	4365	4365	4365	4365	0
586	20230602	104200	50656165	4365	4365	4365	4365	0
587	20230602	104100	50656165	4365	4365	4365	4365	0
588	20230602	104000	50656165	4365	4365	4365	4365	0
589	20230602	103900	50656165	4365	4360	4365	4360	24
590	20230602	103800	50551430	4325	4325	4325	4325	0
591	20230602	103700	50551430	4325	4325	4325	4325	64
592	20230602	103600	50274630	4320	4320	4320	4320	0
593	20230602	103500	50274630	4320	4320	4320	4320	0
594	20230602	103400	50274630	4320	4320	4320	4320	0
595	20230602	103300	50274630	4320	4320	4320	4320	18
596	20230602	103200	50196870	4315	4330	4330	4315	200
597	20230602	103100	49332320	4365	4365	4365	4365	0
598	20230602	103000	49332320	4365	4345	4365	4345	24
599	20230602	102900	49227930	4345	4345	4345	4345	0
600	20230602	102800	49227930	4345	4345	4345	4345	0
601	20230602	102700	49227930	4345	4345	4345	4345	21
602	20230602	102600	49136685	4345	4345	4345	4345	0
603	20230602	102500	49136685	4345	4345	4345	4345	0
604	20230602	102400	49136685	4345	4345	4345	4345	0
605	20230602	102300	49136685	4345	4345	4345	4345	2
606	20230602	102200	49127995	4340	4340	4340	4340	0
607	20230602	102100	49127995	4340	4340	4340	4340	0
608	20230602	102000	49127995	4340	4340	4340	4340	0
609	20230602	101900	49127995	4340	4340	4340	4340	32
610	20230602	101800	48989115	4325	4325	4325	4325	0
611	20230602	101700	48989115	4325	4325	4325	4325	0
612	20230602	101600	48989115	4325	4355	4355	4325	42
613	20230602	101500	48807040	4360	4360	4360	4360	13
614	20230602	101400	48750360	4355	4360	4360	4355	48
615	20230602	101300	48541085	4355	4355	4355	4355	1
616	20230602	101200	48536730	4360	4360	4360	4360	1
617	20230602	101100	48532370	4360	4360	4360	4360	0
618	20230602	101000	48532370	4360	4360	4360	4360	0
619	20230602	100900	48532370	4360	4360	4360	4360	0
620	20230602	100800	48532370	4360	4360	4360	4360	0
621	20230602	100700	48532370	4360	4360	4360	4360	5
622	20230602	100600	48510570	4355	4355	4355	4355	2
623	20230602	100500	48501860	4355	4355	4355	4340	1351
624	20230602	100400	42627610	4360	4360	4365	4360	1212
625	20230602	100300	37343125	4360	4365	4365	4360	222
626	20230602	100200	36375060	4370	4355	4370	4355	1197
627	20230602	100100	31154585	4355	4355	4360	4345	1084
628	20230602	100000	26433775	4340	4340	4340	4335	175
629	20230602	095900	25674280	4335	4335	4335	4335	109
630	20230602	095800	25201765	4325	4325	4325	4325	0
631	20230602	095700	25201765	4325	4325	4325	4325	0
632	20230602	095600	25201765	4325	4325	4325	4325	0
633	20230602	095500	25201765	4325	4325	4325	4325	40
634	20230602	095400	25028765	4315	4315	4315	4315	0
635	20230602	095300	25028765	4315	4315	4315	4315	0
636	20230602	095200	25028765	4315	4315	4315	4315	0
637	20230602	095100	25028765	4315	4315	4315	4315	66
638	20230602	095000	24743975	4315	4315	4315	4315	0
639	20230602	094900	24743975	4315	4315	4315	4315	0
640	20230602	094800	24743975	4315	4330	4330	4315	141
641	20230602	094700	24133895	4330	4330	4330	4330	1462
642	20230602	094600	17803435	4330	4330	4330	4330	0
643	20230602	094500	17803435	4330	4335	4335	4330	116
644	20230602	094400	17301105	4340	4340	4340	4340	0
645	20230602	094300	17301105	4340	4340	4340	4340	0
646	20230602	094200	17301105	4340	4340	4340	4340	46
647	20230602	094100	17101465	4330	4325	4330	4325	44
648	20230602	094000	16911030	4330	4330	4330	4330	35
649	20230602	093900	16759480	4330	4330	4330	4330	0
650	20230602	093800	16759480	4330	4330	4330	4330	0
651	20230602	093700	16759480	4330	4325	4330	4325	18
652	20230602	093600	16681585	4330	4330	4330	4320	62
653	20230602	093500	16413300	4325	4325	4325	4325	0
654	20230602	093400	16413300	4325	4325	4325	4325	0
655	20230602	093300	16413300	4325	4325	4325	4325	0
656	20230602	093200	16413300	4325	4325	4325	4325	0
657	20230602	093100	16413300	4325	4325	4325	4325	0
658	20230602	093000	16413300	4325	4325	4325	4325	0
659	20230602	092900	16413300	4325	4325	4325	4325	0
660	20230602	092800	16413300	4325	4325	4325	4325	19
661	20230602	092700	16331125	4340	4340	4340	4340	0
662	20230602	092600	16331125	4340	4340	4340	4340	11
663	20230602	092500	16283385	4325	4325	4325	4325	0
664	20230602	092400	16283385	4325	4325	4325	4325	0
665	20230602	092300	16283385	4325	4325	4325	4325	0
666	20230602	092200	16283385	4325	4325	4325	4325	3
667	20230602	092100	16270410	4325	4325	4325	4325	35
668	20230602	092000	16119035	4325	4325	4325	4325	2
669	20230602	091900	16110385	4325	4325	4325	4325	0
670	20230602	091800	16110385	4325	4325	4325	4325	50
671	20230602	091700	15894135	4325	4325	4325	4325	0
672	20230602	091600	15894135	4325	4325	4325	4325	25
673	20230602	091500	15786010	4325	4325	4325	4325	704
674	20230602	091400	12741210	4325	4325	4325	4325	20
675	20230602	091300	12654710	4315	4315	4315	4315	0
676	20230602	091200	12654710	4315	4315	4315	4315	12
677	20230602	091100	12602930	4315	4315	4315	4315	8
678	20230602	091000	12568410	4325	4325	4325	4325	47
679	20230602	090900	12365135	4315	4315	4315	4315	79
680	20230602	090800	12024250	4315	4325	4325	4315	144
681	20230602	090700	11401950	4340	4340	4340	4340	0
682	20230602	090600	11401950	4340	4340	4340	4340	7
683	20230602	090500	11371570	4330	4330	4330	4330	68
684	20230602	090400	11077130	4340	4340	4340	4340	39
685	20230602	090300	10907870	4340	4340	4340	4340	11
686	20230602	090200	10860130	4340	4340	4340	4340	3
687	20230602	090100	10847110	4340	4340	4340	4340	1
688	20230602	090000	10842770	4315	4315	4315	4310	2514