KissMeData/338100/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192300	55496445	4455	4455	4455	4455	9
3	20230607	192200	55496445	4455	4455	4455	4455	0
4	20230607	192100	55496445	4455	4455	4455	4455	0
5	20230607	192000	55496445	4455	4455	4455	4455	0
6	20230607	191900	55496445	4455	4455	4455	4455	0
7	20230607	191800	55496445	4455	4455	4455	4455	0
8	20230607	191700	55496445	4455	4455	4455	4455	0
9	20230607	191600	55496445	4455	4455	4455	4455	0
10	20230607	191500	55496445	4455	4455	4455	4455	0
11	20230607	191400	55496445	4455	4455	4455	4455	0
12	20230607	191300	55496445	4455	4455	4455	4455	0
13	20230607	191200	55496445	4455	4455	4455	4455	0
14	20230607	191100	55496445	4455	4455	4455	4455	0
15	20230607	191000	55496445	4455	4455	4455	4455	0
16	20230607	190900	55496445	4455	4455	4455	4455	0
17	20230607	190800	55496445	4455	4455	4455	4455	0
18	20230607	190700	55496445	4455	4455	4455	4455	0
19	20230607	190600	55496445	4455	4455	4455	4455	0
20	20230607	190500	55496445	4455	4455	4455	4455	0
21	20230607	190400	55496445	4455	4455	4455	4455	0
22	20230607	190300	55496445	4455	4455	4455	4455	0
23	20230607	190200	55496445	4455	4455	4455	4455	0
24	20230607	190100	55496445	4455	4455	4455	4455	0
25	20230607	190000	55496445	4455	4455	4455	4455	0
26	20230607	185900	55496445	4455	4455	4455	4455	0
27	20230607	185800	55496445	4455	4455	4455	4455	0
28	20230607	185700	55496445	4455	4455	4455	4455	0
29	20230607	185600	55496445	4455	4455	4455	4455	0
30	20230607	185500	55496445	4455	4455	4455	4455	0
31	20230607	185400	55496445	4455	4455	4455	4455	0
32	20230607	185300	55496445	4455	4455	4455	4455	9
33	20230607	185200	55496445	4455	4455	4455	4455	0
34	20230607	185100	55496445	4455	4455	4455	4455	0
35	20230607	185000	55496445	4455	4455	4455	4455	0
36	20230607	184900	55496445	4455	4455	4455	4455	0
37	20230607	184800	55496445	4455	4455	4455	4455	0
38	20230607	184700	55496445	4455	4455	4455	4455	0
39	20230607	184600	55496445	4455	4455	4455	4455	0
40	20230607	184500	55496445	4455	4455	4455	4455	0
41	20230607	184400	55496445	4455	4455	4455	4455	0
42	20230607	184300	55496445	4455	4455	4455	4455	0
43	20230607	184200	55496445	4455	4455	4455	4455	0
44	20230607	184100	55496445	4455	4455	4455	4455	0
45	20230607	184000	55496445	4455	4455	4455	4455	0
46	20230607	183900	55496445	4455	4455	4455	4455	0
47	20230607	183800	55496445	4455	4455	4455	4455	0
48	20230607	183700	55496445	4455	4455	4455	4455	0
49	20230607	183600	55496445	4455	4455	4455	4455	0
50	20230607	183500	55496445	4455	4455	4455	4455	0
51	20230607	183400	55496445	4455	4455	4455	4455	0
52	20230607	183300	55496445	4455	4455	4455	4455	0
53	20230607	183200	55496445	4455	4455	4455	4455	0
54	20230607	183100	55496445	4455	4455	4455	4455	0
55	20230607	183000	55496445	4455	4455	4455	4455	0
56	20230607	182900	55496445	4455	4455	4455	4455	0
57	20230607	182800	55496445	4455	4455	4455	4455	0
58	20230607	182700	55496445	4455	4455	4455	4455	0
59	20230607	182600	55496445	4455	4455	4455	4455	0
60	20230607	182500	55496445	4455	4455	4455	4455	0
61	20230607	182400	55496445	4455	4455	4455	4455	0
62	20230607	182300	55496445	4455	4455	4455	4455	9
63	20230607	182200	55496445	4455	4455	4455	4455	0
64	20230607	182100	55496445	4455	4455	4455	4455	0
65	20230607	182000	55496445	4455	4455	4455	4455	0
66	20230607	181900	55496445	4455	4455	4455	4455	0
67	20230607	181800	55496445	4455	4455	4455	4455	0
68	20230607	181700	55496445	4455	4455	4455	4455	0
69	20230607	181600	55496445	4455	4455	4455	4455	0
70	20230607	181500	55496445	4455	4455	4455	4455	0
71	20230607	181400	55496445	4455	4455	4455	4455	0
72	20230607	181300	55496445	4455	4455	4455	4455	0
73	20230607	181200	55496445	4455	4455	4455	4455	0
74	20230607	181100	55496445	4455	4455	4455	4455	0
75	20230607	181000	55496445	4455	4455	4455	4455	0
76	20230607	180900	55496445	4455	4455	4455	4455	0
77	20230607	180800	55496445	4455	4455	4455	4455	0
78	20230607	180700	55496445	4455	4455	4455	4455	0
79	20230607	180600	55496445	4455	4455	4455	4455	0
80	20230607	180500	55496445	4455	4455	4455	4455	0
81	20230607	180400	55496445	4455	4455	4455	4455	0
82	20230607	180300	55496445	4455	4455	4455	4455	0
83	20230607	180200	55496445	4455	4455	4455	4455	0
84	20230607	180100	55496445	4455	4455	4455	4455	0
85	20230607	180000	55496445	4455	4455	4455	4455	0
86	20230607	175900	55496445	4455	4455	4455	4455	0
87	20230607	175800	55496445	4455	4455	4455	4455	0
88	20230607	175700	55496445	4455	4455	4455	4455	0
89	20230607	175600	55496445	4455	4455	4455	4455	0
90	20230607	175500	55496445	4455	4455	4455	4455	0
91	20230607	175400	55496445	4455	4455	4455	4455	0
92	20230607	175300	55496445	4455	4455	4455	4455	9
93	20230607	175200	55496445	4455	4455	4455	4455	0
94	20230607	175100	55496445	4455	4455	4455	4455	0
95	20230607	175000	55496445	4455	4455	4455	4455	0
96	20230607	174900	55496445	4455	4455	4455	4455	0
97	20230607	174800	55496445	4455	4455	4455	4455	0
98	20230607	174700	55496445	4455	4455	4455	4455	0
99	20230607	174600	55496445	4455	4455	4455	4455	0
100	20230607	174500	55496445	4455	4455	4455	4455	0
101	20230607	174400	55496445	4455	4455	4455	4455	0
102	20230607	174300	55496445	4455	4455	4455	4455	0
103	20230607	174200	55496445	4455	4455	4455	4455	0
104	20230607	174100	55496445	4455	4455	4455	4455	0
105	20230607	174000	55496445	4455	4455	4455	4455	0
106	20230607	173900	55496445	4455	4455	4455	4455	0
107	20230607	173800	55496445	4455	4455	4455	4455	0
108	20230607	173700	55496445	4455	4455	4455	4455	0
109	20230607	173600	55496445	4455	4455	4455	4455	0
110	20230607	173500	55496445	4455	4455	4455	4455	0
111	20230607	173400	55496445	4455	4455	4455	4455	0
112	20230607	173300	55496445	4455	4455	4455	4455	0
113	20230607	173200	55496445	4455	4455	4455	4455	0
114	20230607	173100	55496445	4455	4455	4455	4455	0
115	20230607	173000	55496445	4455	4455	4455	4455	0
116	20230607	172900	55496445	4455	4455	4455	4455	0
117	20230607	172800	55496445	4455	4455	4455	4455	0
118	20230607	172700	55496445	4455	4455	4455	4455	0
119	20230607	172600	55496445	4455	4455	4455	4455	0
120	20230607	172500	55496445	4455	4455	4455	4455	0
121	20230607	172400	55496445	4455	4455	4455	4455	0
122	20230607	172300	55496445	4455	4455	4455	4455	9
123	20230607	172200	55496445	4455	4455	4455	4455	0
124	20230607	172100	55496445	4455	4455	4455	4455	0
125	20230607	172000	55496445	4455	4455	4455	4455	0
126	20230607	171900	55496445	4455	4455	4455	4455	0
127	20230607	171800	55496445	4455	4455	4455	4455	0
128	20230607	171700	55496445	4455	4455	4455	4455	0
129	20230607	171600	55496445	4455	4455	4455	4455	0
130	20230607	171500	55496445	4455	4455	4455	4455	0
131	20230607	171400	55496445	4455	4455	4455	4455	0
132	20230607	171300	55496445	4455	4455	4455	4455	0
133	20230607	171200	55496445	4455	4455	4455	4455	0
134	20230607	171100	55496445	4455	4455	4455	4455	0
135	20230607	171000	55496445	4455	4455	4455	4455	0
136	20230607	170900	55496445	4455	4455	4455	4455	0
137	20230607	170800	55496445	4455	4455	4455	4455	0
138	20230607	170700	55496445	4455	4455	4455	4455	0
139	20230607	170600	55496445	4455	4455	4455	4455	0
140	20230607	170500	55496445	4455	4455	4455	4455	0
141	20230607	170400	55496445	4455	4455	4455	4455	0
142	20230607	170300	55496445	4455	4455	4455	4455	0
143	20230607	170200	55496445	4455	4455	4455	4455	0
144	20230607	170100	55496445	4455	4455	4455	4455	0
145	20230607	170000	55496445	4455	4455	4455	4455	0
146	20230607	165900	55496445	4455	4455	4455	4455	0
147	20230607	165800	55496445	4455	4455	4455	4455	0
148	20230607	165700	55496445	4455	4455	4455	4455	0
149	20230607	165600	55496445	4455	4455	4455	4455	0
150	20230607	165500	55496445	4455	4455	4455	4455	0
151	20230607	165400	55496445	4455	4455	4455	4455	0
152	20230607	165300	55496445	4455	4455	4455	4455	9
153	20230607	165200	55496445	4455	4455	4455	4455	0
154	20230607	165100	55496445	4455	4455	4455	4455	0
155	20230607	165000	55496445	4455	4455	4455	4455	0
156	20230607	164900	55496445	4455	4455	4455	4455	0
157	20230607	164800	55496445	4455	4455	4455	4455	0
158	20230607	164700	55496445	4455	4455	4455	4455	0
159	20230607	164600	55496445	4455	4455	4455	4455	0
160	20230607	164500	55496445	4455	4455	4455	4455	0
161	20230607	164400	55496445	4455	4455	4455	4455	0
162	20230607	164300	55496445	4455	4455	4455	4455	0
163	20230607	164200	55496445	4455	4455	4455	4455	0
164	20230607	164100	55496445	4455	4455	4455	4455	0
165	20230607	164000	55496445	4455	4455	4455	4455	0
166	20230607	163900	55496445	4455	4455	4455	4455	0
167	20230607	163800	55496445	4455	4455	4455	4455	0
168	20230607	163700	55496445	4455	4455	4455	4455	0
169	20230607	163600	55496445	4455	4455	4455	4455	0
170	20230607	163500	55496445	4455	4455	4455	4455	0
171	20230607	163400	55496445	4455	4455	4455	4455	0
172	20230607	163300	55496445	4455	4455	4455	4455	0
173	20230607	163200	55496445	4455	4455	4455	4455	0
174	20230607	163100	55496445	4455	4455	4455	4455	0
175	20230607	163000	55496445	4455	4455	4455	4455	0
176	20230607	162900	55496445	4455	4455	4455	4455	0
177	20230607	162800	55496445	4455	4455	4455	4455	0
178	20230607	162700	55496445	4455	4455	4455	4455	0
179	20230607	162600	55496445	4455	4455	4455	4455	0
180	20230607	162500	55496445	4455	4455	4455	4455	0
181	20230607	162400	55496445	4455	4455	4455	4455	0
182	20230607	162300	55496445	4455	4455	4455	4455	9
183	20230607	162200	55496445	4455	4455	4455	4455	0
184	20230607	162100	55496445	4455	4455	4455	4455	0
185	20230607	162000	55496445	4455	4455	4455	4455	0
186	20230607	161900	55496445	4455	4455	4455	4455	0
187	20230607	161800	55496445	4455	4455	4455	4455	0
188	20230607	161700	55496445	4455	4455	4455	4455	0
189	20230607	161600	55496445	4455	4455	4455	4455	0
190	20230607	161500	55496445	4455	4455	4455	4455	0
191	20230607	161400	55496445	4455	4455	4455	4455	0
192	20230607	161300	55496445	4455	4455	4455	4455	0
193	20230607	161200	55496445	4455	4455	4455	4455	0
194	20230607	161100	55496445	4455	4455	4455	4455	0
195	20230607	161000	55496445	4455	4455	4455	4455	0
196	20230607	160900	55496445	4455	4455	4455	4455	0
197	20230607	160800	55496445	4455	4455	4455	4455	0
198	20230607	160700	55496445	4455	4455	4455	4455	0
199	20230607	160600	55496445	4455	4455	4455	4455	0
200	20230607	160500	55496445	4455	4455	4455	4455	0
201	20230607	160400	55496445	4455	4455	4455	4455	0
202	20230607	160300	55496445	4455	4455	4455	4455	0
203	20230607	160200	55496445	4455	4455	4455	4455	0
204	20230607	160100	55496445	4455	4455	4455	4455	0
205	20230607	160000	55496445	4455	4455	4455	4455	0
206	20230607	155900	55496445	4455	4455	4455	4455	0
207	20230607	155800	55496445	4455	4455	4455	4455	0
208	20230607	155700	55496445	4455	4455	4455	4455	0
209	20230607	155600	55496445	4455	4455	4455	4455	0
210	20230607	155500	55496445	4455	4455	4455	4455	0
211	20230607	155400	55496445	4455	4455	4455	4455	0
212	20230607	155300	55496445	4455	4455	4455	4455	9
213	20230607	155200	55496445	4455	4455	4455	4455	0
214	20230607	155100	55496445	4455	4455	4455	4455	0
215	20230607	155000	55496445	4455	4455	4455	4455	0
216	20230607	154900	55496445	4455	4455	4455	4455	0
217	20230607	154800	55496445	4455	4455	4455	4455	0
218	20230607	154700	55496445	4455	4455	4455	4455	0
219	20230607	154600	55496445	4455	4455	4455	4455	0
220	20230607	154500	55496445	4455	4455	4455	4455	0
221	20230607	154400	55496445	4455	4455	4455	4455	0
222	20230607	154300	55496445	4455	4455	4455	4455	0
223	20230607	154200	55496445	4455	4455	4455	4455	0
224	20230607	154100	55496445	4455	4455	4455	4455	0
225	20230607	154000	55496445	4455	4455	4455	4455	0
226	20230607	153900	55496445	4455	4455	4455	4455	0
227	20230607	153800	55496445	4455	4455	4455	4455	0
228	20230607	153700	55496445	4455	4455	4455	4455	0
229	20230607	153600	55496445	4455	4455	4455	4455	0
230	20230607	153500	55496445	4455	4455	4455	4455	0
231	20230607	153400	55496445	4455	4455	4455	4455	0
232	20230607	153300	55496445	4455	4455	4455	4455	0
233	20230607	153200	55496445	4455	4455	4455	4455	0
234	20230607	153100	55496445	4455	4455	4455	4455	0
235	20230607	153000	55496445	4455	4455	4455	4455	9
236	20230607	152900	55456350	4455	4455	4455	4455	0
237	20230607	152800	55456350	4455	4455	4455	4455	0
238	20230607	152700	55456350	4455	4455	4455	4455	0
239	20230607	152600	55456350	4455	4455	4455	4455	0
240	20230607	152500	55456350	4455	4455	4455	4455	0
241	20230607	152400	55456350	4455	4455	4455	4455	0
242	20230607	152300	55456350	4455	4455	4455	4455	0
243	20230607	152200	55456350	4455	4455	4455	4455	0
244	20230607	152100	55456350	4455	4455	4455	4455	0
245	20230607	152000	55456350	4455	4455	4455	4455	0
246	20230607	151900	55456350	4455	4455	4455	4455	0
247	20230607	151800	55456350	4455	4455	4455	4455	69
248	20230607	151700	55148955	4460	4460	4460	4460	0
249	20230607	151600	55148955	4460	4460	4460	4460	60
250	20230607	151500	54881355	4455	4455	4455	4455	0
251	20230607	151400	54881355	4455	4455	4455	4455	0
252	20230607	151300	54881355	4455	4455	4455	4455	100
253	20230607	151200	54435855	4455	4455	4455	4455	0
254	20230607	151100	54435855	4455	4455	4455	4455	0
255	20230607	151000	54435855	4455	4455	4455	4455	0
256	20230607	150900	54435855	4455	4455	4455	4455	1
257	20230607	150800	54431400	4460	4460	4460	4460	680
258	20230607	150700	51398600	4460	4460	4460	4460	0
259	20230607	150600	51398600	4460	4460	4460	4460	462
260	20230607	150500	49338080	4465	4465	4465	4465	10
261	20230607	150400	49293430	4465	4465	4465	4465	0
262	20230607	150300	49293430	4465	4465	4465	4465	1
263	20230607	150200	49288965	4460	4460	4460	4460	0
264	20230607	150100	49288965	4460	4460	4460	4460	0
265	20230607	150000	49288965	4460	4460	4460	4460	1
266	20230607	145900	49284505	4460	4460	4460	4460	0
267	20230607	145800	49284505	4460	4460	4460	4460	33
268	20230607	145700	49137325	4460	4465	4465	4460	905
269	20230607	145600	45096660	4460	4460	4460	4460	0
270	20230607	145500	45096660	4460	4460	4460	4460	0
271	20230607	145400	45096660	4460	4460	4460	4460	0
272	20230607	145300	45096660	4460	4460	4460	4460	0
273	20230607	145200	45096660	4460	4460	4460	4460	0
274	20230607	145100	45096660	4460	4460	4460	4460	0
275	20230607	145000	45096660	4460	4460	4460	4460	0
276	20230607	144900	45096660	4460	4460	4460	4460	4
277	20230607	144800	45078820	4460	4460	4460	4460	0
278	20230607	144700	45078820	4460	4460	4460	4460	0
279	20230607	144600	45078820	4460	4460	4460	4460	30
280	20230607	144500	44945020	4460	4460	4460	4460	0
281	20230607	144400	44945020	4460	4460	4460	4460	0
282	20230607	144300	44945020	4460	4460	4460	4460	30
283	20230607	144200	44811220	4460	4460	4460	4460	0
284	20230607	144100	44811220	4460	4460	4460	4460	30
285	20230607	144000	44677420	4460	4460	4460	4460	0
286	20230607	143900	44677420	4460	4460	4460	4460	7
287	20230607	143800	44646200	4460	4460	4460	4460	100
288	20230607	143700	44200200	4460	4460	4460	4460	100
289	20230607	143600	43754200	4465	4465	4465	4465	0
290	20230607	143500	43754200	4465	4465	4465	4465	0
291	20230607	143400	43754200	4465	4465	4465	4465	0
292	20230607	143300	43754200	4465	4465	4465	4465	0
293	20230607	143200	43754200	4465	4465	4465	4465	0
294	20230607	143100	43754200	4465	4465	4465	4465	0
295	20230607	143000	43754200	4465	4465	4465	4465	0
296	20230607	142900	43754200	4465	4465	4465	4465	0
297	20230607	142800	43754200	4465	4460	4465	4460	674
298	20230607	142700	40745165	4460	4460	4460	4460	0
299	20230607	142600	40745165	4460	4460	4460	4460	30
300	20230607	142500	40611365	4455	4455	4455	4455	0
301	20230607	142400	40611365	4455	4455	4455	4455	0
302	20230607	142300	40611365	4455	4455	4455	4455	33
303	20230607	142200	40464350	4455	4455	4455	4455	0
304	20230607	142100	40464350	4455	4455	4455	4455	0
305	20230607	142000	40464350	4455	4455	4455	4455	30
306	20230607	141900	40330700	4450	4450	4450	4450	0
307	20230607	141800	40330700	4450	4450	4450	4450	0
308	20230607	141700	40330700	4450	4450	4450	4450	0
309	20230607	141600	40330700	4450	4450	4450	4450	438
310	20230607	141500	38381600	4450	4450	4450	4450	0
311	20230607	141400	38381600	4450	4450	4450	4450	0
312	20230607	141300	38381600	4450	4450	4450	4450	0
313	20230607	141200	38381600	4450	4450	4450	4450	0
314	20230607	141100	38381600	4450	4450	4450	4450	0
315	20230607	141000	38381600	4450	4450	4450	4450	5
316	20230607	140900	38359350	4450	4455	4455	4450	36
317	20230607	140800	38198995	4455	4455	4455	4455	118
318	20230607	140700	37673305	4455	4455	4455	4455	0
319	20230607	140600	37673305	4455	4455	4455	4455	0
320	20230607	140500	37673305	4455	4455	4455	4455	1
321	20230607	140400	37668850	4455	4455	4455	4455	1
322	20230607	140300	37664395	4455	4460	4460	4455	31
323	20230607	140200	37526140	4455	4455	4455	4455	0
324	20230607	140100	37526140	4455	4455	4455	4455	0
325	20230607	140000	37526140	4455	4455	4455	4455	1
326	20230607	135900	37521685	4455	4455	4455	4455	0
327	20230607	135800	37521685	4455	4455	4455	4455	0
328	20230607	135700	37521685	4455	4460	4460	4455	61
329	20230607	135600	37249630	4460	4460	4460	4460	0
330	20230607	135500	37249630	4460	4460	4460	4460	0
331	20230607	135400	37249630	4460	4460	4460	4460	30
332	20230607	135300	37115830	4450	4450	4450	4450	0
333	20230607	135200	37115830	4450	4450	4450	4450	0
334	20230607	135100	37115830	4450	4450	4450	4450	0
335	20230607	135000	37115830	4450	4450	4450	4450	0
336	20230607	134900	37115830	4450	4450	4450	4450	0
337	20230607	134800	37115830	4450	4450	4450	4450	0
338	20230607	134700	37115830	4450	4450	4450	4450	0
339	20230607	134600	37115830	4450	4450	4450	4450	0
340	20230607	134500	37115830	4450	4450	4450	4450	0
341	20230607	134400	37115830	4450	4450	4450	4450	4
342	20230607	134300	37098030	4455	4455	4455	4455	89
343	20230607	134200	36701535	4455	4460	4460	4455	30
344	20230607	134100	36567740	4455	4455	4455	4455	1
345	20230607	134000	36563285	4460	4460	4460	4460	0
346	20230607	133900	36563285	4460	4460	4460	4460	35
347	20230607	133800	36407185	4455	4455	4455	4455	0
348	20230607	133700	36407185	4455	4455	4455	4455	0
349	20230607	133600	36407185	4455	4455	4455	4455	0
350	20230607	133500	36407185	4455	4455	4455	4455	0
351	20230607	133400	36407185	4455	4455	4455	4455	0
352	20230607	133300	36407185	4455	4455	4455	4455	0
353	20230607	133200	36407185	4455	4455	4455	4455	1
354	20230607	133100	36402730	4455	4455	4455	4455	24
355	20230607	133000	36295810	4450	4450	4450	4450	6
356	20230607	132900	36269110	4450	4455	4455	4450	88
357	20230607	132800	35877085	4455	4455	4455	4455	0
358	20230607	132700	35877085	4455	4455	4455	4455	1
359	20230607	132600	35872630	4455	4455	4455	4455	1
360	20230607	132500	35868175	4455	4460	4460	4455	31
361	20230607	132400	35729920	4455	4455	4455	4455	0
362	20230607	132300	35729920	4455	4455	4455	4455	0
363	20230607	132200	35729920	4455	4455	4455	4455	2
364	20230607	132100	35721010	4450	4450	4450	4450	2
365	20230607	132000	35712110	4460	4460	4460	4460	0
366	20230607	131900	35712110	4460	4460	4460	4460	60
367	20230607	131800	35444510	4460	4460	4460	4460	30
368	20230607	131700	35310710	4460	4460	4460	4460	0
369	20230607	131600	35310710	4460	4460	4460	4460	30
370	20230607	131500	35176910	4450	4450	4450	4450	0
371	20230607	131400	35176910	4450	4450	4450	4450	0
372	20230607	131300	35176910	4450	4450	4450	4450	0
373	20230607	131200	35176910	4450	4450	4450	4450	0
374	20230607	131100	35176910	4450	4450	4450	4450	0
375	20230607	131000	35176910	4450	4450	4450	4450	0
376	20230607	130900	35176910	4450	4450	4450	4450	0
377	20230607	130800	35176910	4450	4450	4450	4450	0
378	20230607	130700	35176910	4450	4460	4460	4450	31
379	20230607	130600	35038660	4450	4450	4450	4450	0
380	20230607	130500	35038660	4450	4450	4450	4450	10
381	20230607	130400	34994160	4450	4450	4450	4450	31
382	20230607	130300	34856210	4450	4450	4450	4450	16
383	20230607	130200	34785010	4450	4450	4450	4450	15
384	20230607	130100	34718260	4450	4450	4450	4450	30
385	20230607	130000	34584760	4450	4450	4450	4450	15
386	20230607	125900	34518010	4445	4445	4445	4445	0
387	20230607	125800	34518010	4445	4445	4445	4445	15
388	20230607	125700	34451335	4445	4445	4445	4445	0
389	20230607	125600	34451335	4445	4440	4445	4440	117
390	20230607	125500	33931430	4440	4440	4440	4440	0
391	20230607	125400	33931430	4440	4440	4440	4440	15
392	20230607	125300	33864830	4440	4440	4440	4440	30
393	20230607	125200	33731630	4440	4440	4440	4440	15
394	20230607	125100	33665030	4440	4440	4440	4440	15
395	20230607	125000	33598430	4440	4440	4440	4440	30
396	20230607	124900	33465230	4440	4440	4440	4440	15
397	20230607	124800	33398630	4440	4440	4440	4440	0
398	20230607	124700	33398630	4440	4440	4440	4440	45
399	20230607	124600	33198830	4440	4440	4440	4440	0
400	20230607	124500	33198830	4440	4440	4440	4440	15
401	20230607	124400	33132230	4440	4440	4440	4440	30
402	20230607	124300	32999030	4440	4440	4440	4440	15
403	20230607	124200	32932430	4440	4440	4440	4440	28
404	20230607	124100	32808110	4440	4440	4440	4440	45
405	20230607	124000	32608310	4440	4440	4440	4440	15
406	20230607	123900	32541710	4440	4440	4440	4440	0
407	20230607	123800	32541710	4440	4440	4440	4440	45
408	20230607	123700	32341910	4440	4440	4440	4440	0
409	20230607	123600	32341910	4440	4440	4440	4440	16
410	20230607	123500	32270870	4440	4440	4440	4440	30
411	20230607	123400	32137670	4440	4440	4440	4440	15
412	20230607	123300	32071070	4440	4440	4440	4440	0
413	20230607	123200	32071070	4440	4440	4440	4440	45
414	20230607	123100	31871270	4440	4440	4440	4440	0
415	20230607	123000	31871270	4440	4440	4440	4440	75
416	20230607	122900	31538270	4440	4440	4440	4440	15
417	20230607	122800	31471670	4440	4440	4440	4440	0
418	20230607	122700	31471670	4440	4440	4440	4440	45
419	20230607	122600	31271870	4440	4440	4440	4440	0
420	20230607	122500	31271870	4440	4440	4440	4440	15
421	20230607	122400	31205270	4440	4440	4440	4440	30
422	20230607	122300	31072070	4440	4440	4440	4440	15
423	20230607	122200	31005470	4440	4440	4440	4440	0
424	20230607	122100	31005470	4440	4440	4440	4440	15
425	20230607	122000	30938870	4415	4435	4435	4415	141
426	20230607	121900	30316095	4435	4435	4435	4435	3
427	20230607	121800	30302790	4435	4435	4435	4435	45
428	20230607	121700	30103215	4435	4435	4435	4435	0
429	20230607	121600	30103215	4435	4435	4435	4435	16
430	20230607	121500	30032255	4435	4435	4435	4435	30
431	20230607	121400	29899205	4435	4435	4435	4435	15
432	20230607	121300	29832680	4435	4435	4435	4435	3
433	20230607	121200	29819375	4440	4440	4440	4440	45
434	20230607	121100	29619575	4440	4440	4440	4440	0
435	20230607	121000	29619575	4440	4440	4440	4440	15
436	20230607	120900	29552975	4440	4440	4440	4440	60
437	20230607	120800	29286575	4440	4440	4440	4440	15
438	20230607	120700	29219975	4440	4440	4440	4440	15
439	20230607	120600	29153375	4440	4440	4440	4440	30
440	20230607	120500	29020175	4440	4440	4440	4440	15
441	20230607	120400	28953575	4440	4440	4440	4440	0
442	20230607	120300	28953575	4440	4440	4440	4440	45
443	20230607	120200	28753775	4440	4440	4440	4440	0
444	20230607	120100	28753775	4440	4440	4440	4440	15
445	20230607	120000	28687175	4435	4435	4435	4435	1
446	20230607	115900	28682740	4440	4440	4440	4440	15
447	20230607	115800	28616140	4440	4440	4440	4440	30
448	20230607	115700	28482940	4440	4440	4440	4440	15
449	20230607	115600	28416340	4435	4435	4435	4435	0
450	20230607	115500	28416340	4435	4435	4435	4435	45
451	20230607	115400	28216765	4435	4435	4435	4435	15
452	20230607	115300	28150240	4435	4435	4435	4435	0
453	20230607	115200	28150240	4435	4435	4435	4435	45
454	20230607	115100	27950665	4435	4435	4435	4435	0
455	20230607	115000	27950665	4435	4435	4435	4435	17
456	20230607	114900	27875270	4435	4435	4435	4435	30
457	20230607	114800	27742220	4435	4435	4435	4435	15
458	20230607	114700	27675695	4435	4435	4435	4435	0
459	20230607	114600	27675695	4435	4435	4435	4435	45
460	20230607	114500	27476120	4435	4435	4435	4435	0
461	20230607	114400	27476120	4435	4435	4435	4435	15
462	20230607	114300	27409595	4435	4435	4435	4435	45
463	20230607	114200	27210020	4435	4435	4435	4435	0
464	20230607	114100	27210020	4435	4435	4435	4435	15
465	20230607	114000	27143495	4435	4435	4435	4435	30
466	20230607	113900	27010445	4435	4435	4435	4435	15
467	20230607	113800	26943920	4435	4435	4435	4435	0
468	20230607	113700	26943920	4435	4435	4435	4435	45
469	20230607	113600	26744345	4435	4435	4435	4435	0
470	20230607	113500	26744345	4435	4435	4435	4435	16
471	20230607	113400	26673385	4435	4435	4435	4435	30
472	20230607	113300	26540335	4435	4435	4435	4435	15
473	20230607	113200	26473810	4435	4435	4435	4435	45
474	20230607	113100	26274235	4435	4435	4435	4435	0
475	20230607	113000	26274235	4435	4435	4435	4435	15
476	20230607	112900	26207710	4435	4435	4435	4435	30
477	20230607	112800	26074660	4435	4435	4435	4435	15
478	20230607	112700	26008135	4435	4435	4435	4435	7
479	20230607	112600	25977090	4440	4440	4440	4440	45
480	20230607	112500	25777290	4440	4440	4440	4440	0
481	20230607	112400	25777290	4440	4440	4440	4440	15
482	20230607	112300	25710690	4440	4440	4440	4440	30
483	20230607	112200	25577490	4440	4440	4440	4440	15
484	20230607	112100	25510890	4440	4440	4440	4440	15
485	20230607	112000	25444290	4440	4440	4440	4440	31
486	20230607	111900	25306650	4440	4440	4440	4440	15
487	20230607	111800	25240050	4440	4440	4440	4440	0
488	20230607	111700	25240050	4440	4440	4440	4440	45
489	20230607	111600	25040250	4440	4435	4440	4435	27
490	20230607	111500	24920490	4435	4435	4435	4435	16
491	20230607	111400	24849530	4435	4435	4435	4435	30
492	20230607	111300	24716480	4435	4435	4435	4435	15
493	20230607	111200	24649955	4435	4435	4435	4435	0
494	20230607	111100	24649955	4435	4430	4435	4430	44
495	20230607	111000	24454960	4430	4430	4430	4430	15
496	20230607	110900	24388510	4430	4430	4430	4430	0
497	20230607	110800	24388510	4430	4430	4430	4430	52
498	20230607	110700	24158150	4430	4430	4430	4430	0
499	20230607	110600	24158150	4430	4430	4430	4430	15
500	20230607	110500	24091700	4430	4430	4430	4430	30
501	20230607	110400	23958800	4430	4430	4430	4430	15
502	20230607	110300	23892350	4430	4430	4430	4430	30
503	20230607	110200	23759450	4430	4430	4430	4430	15
504	20230607	110100	23693000	4425	4425	4425	4425	0
505	20230607	110000	23693000	4425	4425	4425	4425	38
506	20230607	105900	23524850	4425	4425	4425	4425	15
507	20230607	105800	23458475	4425	4425	4425	4425	0
508	20230607	105700	23458475	4425	4425	4425	4425	46
509	20230607	105600	23254925	4425	4425	4425	4425	0
510	20230607	105500	23254925	4425	4425	4425	4425	16
511	20230607	105400	23184125	4425	4425	4425	4425	60
512	20230607	105300	22918625	4425	4425	4425	4425	15
513	20230607	105200	22852250	4425	4425	4425	4425	0
514	20230607	105100	22852250	4425	4425	4425	4425	45
515	20230607	105000	22653125	4425	4425	4425	4425	0
516	20230607	104900	22653125	4425	4425	4425	4425	15
517	20230607	104800	22586750	4425	4425	4425	4425	45
518	20230607	104700	22387625	4425	4425	4425	4425	0
519	20230607	104600	22387625	4425	4425	4425	4425	15
520	20230607	104500	22321250	4420	4420	4420	4420	0
521	20230607	104400	22321250	4420	4420	4420	4420	368
522	20230607	104300	20694690	4420	4420	4420	4420	0
523	20230607	104200	20694690	4420	4420	4420	4420	45
524	20230607	104100	20495790	4420	4420	4420	4420	0
525	20230607	104000	20495790	4420	4420	4420	4420	15
526	20230607	103900	20429490	4420	4420	4420	4420	60
527	20230607	103800	20164290	4420	4420	4420	4420	15
528	20230607	103700	20097990	4420	4420	4420	4420	15
529	20230607	103600	20031690	4420	4420	4420	4420	30
530	20230607	103500	19899090	4420	4420	4420	4420	16
531	20230607	103400	19828370	4420	4420	4420	4420	30
532	20230607	103300	19695770	4420	4420	4420	4420	0
533	20230607	103200	19695770	4420	4420	4420	4420	124
534	20230607	103100	19147690	4415	4415	4415	4415	0
535	20230607	103000	19147690	4415	4415	4415	4415	657
536	20230607	102900	16247035	4415	4415	4415	4415	0
537	20230607	102800	16247035	4415	4415	4415	4415	46
538	20230607	102700	16043945	4415	4415	4415	4415	0
539	20230607	102600	16043945	4415	4415	4415	4415	16
540	20230607	102500	15973305	4415	4415	4415	4415	0
541	20230607	102400	15973305	4415	4415	4415	4415	16
542	20230607	102300	15902665	4415	4415	4415	4415	15
543	20230607	102200	15836440	4415	4415	4415	4415	0
544	20230607	102100	15836440	4415	4415	4415	4415	16
545	20230607	102000	15765800	4415	4415	4415	4415	0
546	20230607	101900	15765800	4415	4415	4415	4415	16
547	20230607	101800	15695160	4415	4415	4415	4415	0
548	20230607	101700	15695160	4415	4415	4415	4415	15
549	20230607	101600	15628935	4415	4415	4415	4415	0
550	20230607	101500	15628935	4415	4415	4415	4415	16
551	20230607	101400	15558295	4415	4415	4415	4415	4
552	20230607	101300	15540635	4415	4415	4415	4415	16
553	20230607	101200	15469995	4410	4410	4410	4410	2
554	20230607	101100	15461175	4410	4410	4410	4410	0
555	20230607	101000	15461175	4410	4410	4410	4410	15
556	20230607	100900	15395025	4410	4410	4410	4410	0
557	20230607	100800	15395025	4410	4410	4410	4410	16
558	20230607	100700	15324465	4410	4410	4410	4410	0
559	20230607	100600	15324465	4410	4415	4415	4410	25
560	20230607	100500	15214135	4415	4415	4415	4415	0
561	20230607	100400	15214135	4415	4415	4415	4415	15
562	20230607	100300	15147910	4415	4415	4415	4415	0
563	20230607	100200	15147910	4415	4415	4415	4415	16
564	20230607	100100	15077270	4415	4415	4415	4415	0
565	20230607	100000	15077270	4415	4415	4415	4415	16
566	20230607	095900	15006630	4415	4415	4415	4415	16
567	20230607	095800	14935990	4410	4410	4410	4410	0
568	20230607	095700	14935990	4410	4410	4410	4410	443
569	20230607	095600	12982360	4400	4400	4400	4400	0
570	20230607	095500	12982360	4400	4400	4400	4400	674
571	20230607	095400	10016760	4400	4400	4400	4400	7
572	20230607	095300	9985960	4400	4400	4400	4400	16
573	20230607	095200	9915560	4400	4400	4400	4400	0
574	20230607	095100	9915560	4400	4400	4400	4400	15
575	20230607	095000	9849560	4400	4400	4400	4400	0
576	20230607	094900	9849560	4400	4400	4400	4400	16
577	20230607	094800	9779160	4400	4400	4400	4400	16
578	20230607	094700	9708760	4400	4400	4400	4400	0
579	20230607	094600	9708760	4400	4400	4400	4400	15
580	20230607	094500	9642760	4400	4400	4400	4400	227
581	20230607	094400	8643960	4400	4400	4400	4400	16
582	20230607	094300	8573560	4405	4405	4405	4405	0
583	20230607	094200	8573560	4405	4405	4405	4405	16
584	20230607	094100	8503080	4410	4410	4410	4410	0
585	20230607	094000	8503080	4410	4410	4410	4410	16
586	20230607	093900	8432520	4400	4400	4400	4400	458
587	20230607	093800	6417320	4400	4400	4400	4400	15
588	20230607	093700	6351320	4400	4400	4400	4400	0
589	20230607	093600	6351320	4400	4390	4400	4390	248
590	20230607	093500	5262440	4400	4400	4400	4400	16
591	20230607	093400	5192040	4400	4400	4400	4400	0
592	20230607	093300	5192040	4400	4400	4400	4400	15
593	20230607	093200	5126040	4400	4400	4400	4400	0
594	20230607	093100	5126040	4400	4400	4400	4400	16
595	20230607	093000	5055640	4400	4400	4400	4400	0
596	20230607	092900	5055640	4400	4400	4400	4400	16
597	20230607	092800	4985240	4400	4400	4400	4400	0
598	20230607	092700	4985240	4400	4400	4400	4400	116
599	20230607	092600	4474840	4400	4400	4400	4400	1014
600	20230607	092500	13240	4400	4400	4400	4400	0
601	20230607	092400	13240	4400	4400	4400	4400	1
602	20230607	092300	8840	4420	4420	4420	4420	0
603	20230607	092200	8840	4420	4420	4420	4420	0
604	20230607	092100	8840	4420	4420	4420	4420	0
605	20230607	092000	8840	4420	4420	4420	4420	0
606	20230607	091900	8840	4420	4420	4420	4420	0
607	20230607	091800	8840	4420	4420	4420	4420	0
608	20230607	091700	8840	4420	4420	4420	4420	0
609	20230607	091600	8840	4420	4420	4420	4420	1
610	20230607	091500	4420	4420	4420	4420	4420	0
611	20230607	091400	4420	4420	4420	4420	4420	0
612	20230607	091300	4420	4420	4420	4420	4420	0
613	20230607	091200	4420	4420	4420	4420	4420	0
614	20230607	091100	4420	4420	4420	4420	4420	0
615	20230607	091000	4420	4420	4420	4420	4420	0
616	20230607	090900	4420	4420	4420	4420	4420	0
617	20230607	090800	4420	4420	4420	4420	4420	0
618	20230607	090700	4420	4420	4420	4420	4420	0
619	20230607	090600	4420	4420	4420	4420	4420	0
620	20230607	090500	4420	4420	4420	4420	4420	0
621	20230607	090400	4420	4420	4420	4420	4420	0
622	20230607	090300	4420	4420	4420	4420	4420	0
623	20230607	090200	4420	4420	4420	4420	4420	0
624	20230607	090100	4420	4420	4420	4420	4420	0
625	20230607	090000	4420	4420	4420	4420	4420	1