KissMeData/004830/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202200	473475450	4635	4635	4635	4635	1102
3	20230607	202100	473475450	4635	4635	4635	4635	0
4	20230607	202000	473475450	4635	4635	4635	4635	0
5	20230607	201900	473475450	4635	4635	4635	4635	0
6	20230607	201800	473475450	4635	4635	4635	4635	0
7	20230607	201700	473475450	4635	4635	4635	4635	0
8	20230607	201600	473475450	4635	4635	4635	4635	0
9	20230607	201500	473475450	4635	4635	4635	4635	0
10	20230607	201400	473475450	4635	4635	4635	4635	0
11	20230607	201300	473475450	4635	4635	4635	4635	0
12	20230607	201200	473475450	4635	4635	4635	4635	0
13	20230607	201100	473475450	4635	4635	4635	4635	0
14	20230607	201000	473475450	4635	4635	4635	4635	0
15	20230607	200900	473475450	4635	4635	4635	4635	0
16	20230607	200800	473475450	4635	4635	4635	4635	0
17	20230607	200700	473475450	4635	4635	4635	4635	0
18	20230607	200600	473475450	4635	4635	4635	4635	0
19	20230607	200500	473475450	4635	4635	4635	4635	0
20	20230607	200400	473475450	4635	4635	4635	4635	0
21	20230607	200300	473475450	4635	4635	4635	4635	0
22	20230607	200200	473475450	4635	4635	4635	4635	0
23	20230607	200100	473475450	4635	4635	4635	4635	0
24	20230607	200000	473475450	4635	4635	4635	4635	0
25	20230607	195900	473475450	4635	4635	4635	4635	0
26	20230607	195800	473475450	4635	4635	4635	4635	0
27	20230607	195700	473475450	4635	4635	4635	4635	0
28	20230607	195600	473475450	4635	4635	4635	4635	0
29	20230607	195500	473475450	4635	4635	4635	4635	0
30	20230607	195400	473475450	4635	4635	4635	4635	0
31	20230607	195300	473475450	4635	4635	4635	4635	0
32	20230607	195200	473475450	4635	4635	4635	4635	1102
33	20230607	195100	473475450	4635	4635	4635	4635	0
34	20230607	195000	473475450	4635	4635	4635	4635	0
35	20230607	194900	473475450	4635	4635	4635	4635	0
36	20230607	194800	473475450	4635	4635	4635	4635	0
37	20230607	194700	473475450	4635	4635	4635	4635	0
38	20230607	194600	473475450	4635	4635	4635	4635	0
39	20230607	194500	473475450	4635	4635	4635	4635	0
40	20230607	194400	473475450	4635	4635	4635	4635	0
41	20230607	194300	473475450	4635	4635	4635	4635	0
42	20230607	194200	473475450	4635	4635	4635	4635	0
43	20230607	194100	473475450	4635	4635	4635	4635	0
44	20230607	194000	473475450	4635	4635	4635	4635	0
45	20230607	193900	473475450	4635	4635	4635	4635	0
46	20230607	193800	473475450	4635	4635	4635	4635	0
47	20230607	193700	473475450	4635	4635	4635	4635	0
48	20230607	193600	473475450	4635	4635	4635	4635	0
49	20230607	193500	473475450	4635	4635	4635	4635	0
50	20230607	193400	473475450	4635	4635	4635	4635	0
51	20230607	193300	473475450	4635	4635	4635	4635	0
52	20230607	193200	473475450	4635	4635	4635	4635	0
53	20230607	193100	473475450	4635	4635	4635	4635	0
54	20230607	193000	473475450	4635	4635	4635	4635	0
55	20230607	192900	473475450	4635	4635	4635	4635	0
56	20230607	192800	473475450	4635	4635	4635	4635	0
57	20230607	192700	473475450	4635	4635	4635	4635	0
58	20230607	192600	473475450	4635	4635	4635	4635	0
59	20230607	192500	473475450	4635	4635	4635	4635	0
60	20230607	192400	473475450	4635	4635	4635	4635	0
61	20230607	192300	473475450	4635	4635	4635	4635	0
62	20230607	192200	473475450	4635	4635	4635	4635	1102
63	20230607	192100	473475450	4635	4635	4635	4635	0
64	20230607	192000	473475450	4635	4635	4635	4635	0
65	20230607	191900	473475450	4635	4635	4635	4635	0
66	20230607	191800	473475450	4635	4635	4635	4635	0
67	20230607	191700	473475450	4635	4635	4635	4635	0
68	20230607	191600	473475450	4635	4635	4635	4635	0
69	20230607	191500	473475450	4635	4635	4635	4635	0
70	20230607	191400	473475450	4635	4635	4635	4635	0
71	20230607	191300	473475450	4635	4635	4635	4635	0
72	20230607	191200	473475450	4635	4635	4635	4635	0
73	20230607	191100	473475450	4635	4635	4635	4635	0
74	20230607	191000	473475450	4635	4635	4635	4635	0
75	20230607	190900	473475450	4635	4635	4635	4635	0
76	20230607	190800	473475450	4635	4635	4635	4635	0
77	20230607	190700	473475450	4635	4635	4635	4635	0
78	20230607	190600	473475450	4635	4635	4635	4635	0
79	20230607	190500	473475450	4635	4635	4635	4635	0
80	20230607	190400	473475450	4635	4635	4635	4635	0
81	20230607	190300	473475450	4635	4635	4635	4635	0
82	20230607	190200	473475450	4635	4635	4635	4635	0
83	20230607	190100	473475450	4635	4635	4635	4635	0
84	20230607	190000	473475450	4635	4635	4635	4635	0
85	20230607	185900	473475450	4635	4635	4635	4635	0
86	20230607	185800	473475450	4635	4635	4635	4635	0
87	20230607	185700	473475450	4635	4635	4635	4635	0
88	20230607	185600	473475450	4635	4635	4635	4635	0
89	20230607	185500	473475450	4635	4635	4635	4635	0
90	20230607	185400	473475450	4635	4635	4635	4635	0
91	20230607	185300	473475450	4635	4635	4635	4635	0
92	20230607	185200	473475450	4635	4635	4635	4635	1102
93	20230607	185100	473475450	4635	4635	4635	4635	0
94	20230607	185000	473475450	4635	4635	4635	4635	0
95	20230607	184900	473475450	4635	4635	4635	4635	0
96	20230607	184800	473475450	4635	4635	4635	4635	0
97	20230607	184700	473475450	4635	4635	4635	4635	0
98	20230607	184600	473475450	4635	4635	4635	4635	0
99	20230607	184500	473475450	4635	4635	4635	4635	0
100	20230607	184400	473475450	4635	4635	4635	4635	0
101	20230607	184300	473475450	4635	4635	4635	4635	0
102	20230607	184200	473475450	4635	4635	4635	4635	0
103	20230607	184100	473475450	4635	4635	4635	4635	0
104	20230607	184000	473475450	4635	4635	4635	4635	0
105	20230607	183900	473475450	4635	4635	4635	4635	0
106	20230607	183800	473475450	4635	4635	4635	4635	0
107	20230607	183700	473475450	4635	4635	4635	4635	0
108	20230607	183600	473475450	4635	4635	4635	4635	0
109	20230607	183500	473475450	4635	4635	4635	4635	0
110	20230607	183400	473475450	4635	4635	4635	4635	0
111	20230607	183300	473475450	4635	4635	4635	4635	0
112	20230607	183200	473475450	4635	4635	4635	4635	0
113	20230607	183100	473475450	4635	4635	4635	4635	0
114	20230607	183000	473475450	4635	4635	4635	4635	0
115	20230607	182900	473475450	4635	4635	4635	4635	0
116	20230607	182800	473475450	4635	4635	4635	4635	0
117	20230607	182700	473475450	4635	4635	4635	4635	0
118	20230607	182600	473475450	4635	4635	4635	4635	0
119	20230607	182500	473475450	4635	4635	4635	4635	0
120	20230607	182400	473475450	4635	4635	4635	4635	0
121	20230607	182300	473475450	4635	4635	4635	4635	0
122	20230607	182200	473475450	4635	4635	4635	4635	1102
123	20230607	182100	473475450	4635	4635	4635	4635	0
124	20230607	182000	473475450	4635	4635	4635	4635	0
125	20230607	181900	473475450	4635	4635	4635	4635	0
126	20230607	181800	473475450	4635	4635	4635	4635	0
127	20230607	181700	473475450	4635	4635	4635	4635	0
128	20230607	181600	473475450	4635	4635	4635	4635	0
129	20230607	181500	473475450	4635	4635	4635	4635	0
130	20230607	181400	473475450	4635	4635	4635	4635	0
131	20230607	181300	473475450	4635	4635	4635	4635	0
132	20230607	181200	473475450	4635	4635	4635	4635	0
133	20230607	181100	473475450	4635	4635	4635	4635	0
134	20230607	181000	473475450	4635	4635	4635	4635	0
135	20230607	180900	473475450	4635	4635	4635	4635	0
136	20230607	180800	473475450	4635	4635	4635	4635	0
137	20230607	180700	473475450	4635	4635	4635	4635	0
138	20230607	180600	473475450	4635	4635	4635	4635	0
139	20230607	180500	473475450	4635	4635	4635	4635	0
140	20230607	180400	473475450	4635	4635	4635	4635	0
141	20230607	180300	473475450	4635	4635	4635	4635	0
142	20230607	180200	473475450	4635	4635	4635	4635	0
143	20230607	180100	473475450	4635	4635	4635	4635	0
144	20230607	180000	473475450	4635	4635	4635	4635	0
145	20230607	175900	473475450	4635	4635	4635	4635	0
146	20230607	175800	473475450	4635	4635	4635	4635	0
147	20230607	175700	473475450	4635	4635	4635	4635	0
148	20230607	175600	473475450	4635	4635	4635	4635	0
149	20230607	175500	473475450	4635	4635	4635	4635	0
150	20230607	175400	473475450	4635	4635	4635	4635	0
151	20230607	175300	473475450	4635	4635	4635	4635	0
152	20230607	175200	473475450	4635	4635	4635	4635	1102
153	20230607	175100	473475450	4635	4635	4635	4635	0
154	20230607	175000	473475450	4635	4635	4635	4635	0
155	20230607	174900	473475450	4635	4635	4635	4635	0
156	20230607	174800	473475450	4635	4635	4635	4635	0
157	20230607	174700	473475450	4635	4635	4635	4635	0
158	20230607	174600	473475450	4635	4635	4635	4635	0
159	20230607	174500	473475450	4635	4635	4635	4635	0
160	20230607	174400	473475450	4635	4635	4635	4635	0
161	20230607	174300	473475450	4635	4635	4635	4635	0
162	20230607	174200	473475450	4635	4635	4635	4635	0
163	20230607	174100	473475450	4635	4635	4635	4635	0
164	20230607	174000	473475450	4635	4635	4635	4635	0
165	20230607	173900	473475450	4635	4635	4635	4635	0
166	20230607	173800	473475450	4635	4635	4635	4635	0
167	20230607	173700	473475450	4635	4635	4635	4635	0
168	20230607	173600	473475450	4635	4635	4635	4635	0
169	20230607	173500	473475450	4635	4635	4635	4635	0
170	20230607	173400	473475450	4635	4635	4635	4635	0
171	20230607	173300	473475450	4635	4635	4635	4635	0
172	20230607	173200	473475450	4635	4635	4635	4635	0
173	20230607	173100	473475450	4635	4635	4635	4635	0
174	20230607	173000	473475450	4635	4635	4635	4635	0
175	20230607	172900	473475450	4635	4635	4635	4635	0
176	20230607	172800	473475450	4635	4635	4635	4635	0
177	20230607	172700	473475450	4635	4635	4635	4635	0
178	20230607	172600	473475450	4635	4635	4635	4635	0
179	20230607	172500	473475450	4635	4635	4635	4635	0
180	20230607	172400	473475450	4635	4635	4635	4635	0
181	20230607	172300	473475450	4635	4635	4635	4635	0
182	20230607	172200	473475450	4635	4635	4635	4635	1102
183	20230607	172100	473475450	4635	4635	4635	4635	0
184	20230607	172000	473475450	4635	4635	4635	4635	0
185	20230607	171900	473475450	4635	4635	4635	4635	0
186	20230607	171800	473475450	4635	4635	4635	4635	0
187	20230607	171700	473475450	4635	4635	4635	4635	0
188	20230607	171600	473475450	4635	4635	4635	4635	0
189	20230607	171500	473475450	4635	4635	4635	4635	0
190	20230607	171400	473475450	4635	4635	4635	4635	0
191	20230607	171300	473475450	4635	4635	4635	4635	0
192	20230607	171200	473475450	4635	4635	4635	4635	0
193	20230607	171100	473475450	4635	4635	4635	4635	0
194	20230607	171000	473475450	4635	4635	4635	4635	0
195	20230607	170900	473475450	4635	4635	4635	4635	0
196	20230607	170800	473475450	4635	4635	4635	4635	0
197	20230607	170700	473475450	4635	4635	4635	4635	0
198	20230607	170600	473475450	4635	4635	4635	4635	0
199	20230607	170500	473475450	4635	4635	4635	4635	0
200	20230607	170400	473475450	4635	4635	4635	4635	0
201	20230607	170300	473475450	4635	4635	4635	4635	0
202	20230607	170200	473475450	4635	4635	4635	4635	0
203	20230607	170100	473475450	4635	4635	4635	4635	0
204	20230607	170000	473475450	4635	4635	4635	4635	0
205	20230607	165900	473475450	4635	4635	4635	4635	0
206	20230607	165800	473475450	4635	4635	4635	4635	0
207	20230607	165700	473475450	4635	4635	4635	4635	0
208	20230607	165600	473475450	4635	4635	4635	4635	0
209	20230607	165500	473475450	4635	4635	4635	4635	0
210	20230607	165400	473475450	4635	4635	4635	4635	0
211	20230607	165300	473475450	4635	4635	4635	4635	0
212	20230607	165200	473475450	4635	4635	4635	4635	1102
213	20230607	165100	473475450	4635	4635	4635	4635	0
214	20230607	165000	473475450	4635	4635	4635	4635	0
215	20230607	164900	473475450	4635	4635	4635	4635	0
216	20230607	164800	473475450	4635	4635	4635	4635	0
217	20230607	164700	473475450	4635	4635	4635	4635	0
218	20230607	164600	473475450	4635	4635	4635	4635	0
219	20230607	164500	473475450	4635	4635	4635	4635	0
220	20230607	164400	473475450	4635	4635	4635	4635	0
221	20230607	164300	473475450	4635	4635	4635	4635	0
222	20230607	164200	473475450	4635	4635	4635	4635	0
223	20230607	164100	473475450	4635	4635	4635	4635	0
224	20230607	164000	473475450	4635	4635	4635	4635	0
225	20230607	163900	473475450	4635	4635	4635	4635	0
226	20230607	163800	473475450	4635	4635	4635	4635	0
227	20230607	163700	473475450	4635	4635	4635	4635	0
228	20230607	163600	473475450	4635	4635	4635	4635	0
229	20230607	163500	473475450	4635	4635	4635	4635	0
230	20230607	163400	473475450	4635	4635	4635	4635	0
231	20230607	163300	473475450	4635	4635	4635	4635	0
232	20230607	163200	473475450	4635	4635	4635	4635	0
233	20230607	163100	473475450	4635	4635	4635	4635	0
234	20230607	163000	473475450	4635	4635	4635	4635	0
235	20230607	162900	473475450	4635	4635	4635	4635	0
236	20230607	162800	473475450	4635	4635	4635	4635	0
237	20230607	162700	473475450	4635	4635	4635	4635	0
238	20230607	162600	473475450	4635	4635	4635	4635	0
239	20230607	162500	473475450	4635	4635	4635	4635	0
240	20230607	162400	473475450	4635	4635	4635	4635	0
241	20230607	162300	473475450	4635	4635	4635	4635	0
242	20230607	162200	473475450	4635	4635	4635	4635	1102
243	20230607	162100	473475450	4635	4635	4635	4635	0
244	20230607	162000	473475450	4635	4635	4635	4635	0
245	20230607	161900	473475450	4635	4635	4635	4635	0
246	20230607	161800	473475450	4635	4635	4635	4635	0
247	20230607	161700	473475450	4635	4635	4635	4635	0
248	20230607	161600	473475450	4635	4635	4635	4635	0
249	20230607	161500	473475450	4635	4635	4635	4635	0
250	20230607	161400	473475450	4635	4635	4635	4635	0
251	20230607	161300	473475450	4635	4635	4635	4635	0
252	20230607	161200	473475450	4635	4635	4635	4635	0
253	20230607	161100	473475450	4635	4635	4635	4635	0
254	20230607	161000	473475450	4635	4635	4635	4635	0
255	20230607	160900	473475450	4635	4635	4635	4635	0
256	20230607	160800	473475450	4635	4635	4635	4635	0
257	20230607	160700	473475450	4635	4635	4635	4635	0
258	20230607	160600	473475450	4635	4635	4635	4635	0
259	20230607	160500	473475450	4635	4635	4635	4635	0
260	20230607	160400	473475450	4635	4635	4635	4635	0
261	20230607	160300	473475450	4635	4635	4635	4635	0
262	20230607	160200	473475450	4635	4635	4635	4635	0
263	20230607	160100	473475450	4635	4635	4635	4635	0
264	20230607	160000	473475450	4635	4635	4635	4635	0
265	20230607	155900	473475450	4635	4635	4635	4635	0
266	20230607	155800	473475450	4635	4635	4635	4635	0
267	20230607	155700	473475450	4635	4635	4635	4635	0
268	20230607	155600	473475450	4635	4635	4635	4635	0
269	20230607	155500	473475450	4635	4635	4635	4635	0
270	20230607	155400	473475450	4635	4635	4635	4635	0
271	20230607	155300	473475450	4635	4635	4635	4635	0
272	20230607	155200	473475450	4635	4635	4635	4635	1102
273	20230607	155100	473475450	4635	4635	4635	4635	0
274	20230607	155000	473475450	4635	4635	4635	4635	0
275	20230607	154900	473475450	4635	4635	4635	4635	0
276	20230607	154800	473475450	4635	4635	4635	4635	0
277	20230607	154700	473475450	4635	4635	4635	4635	0
278	20230607	154600	473475450	4635	4635	4635	4635	0
279	20230607	154500	473475450	4635	4635	4635	4635	0
280	20230607	154400	473475450	4635	4635	4635	4635	0
281	20230607	154300	473475450	4635	4635	4635	4635	0
282	20230607	154200	473475450	4635	4635	4635	4635	0
283	20230607	154100	473475450	4635	4635	4635	4635	0
284	20230607	154000	473475450	4635	4635	4635	4635	0
285	20230607	153900	473475450	4635	4635	4635	4635	0
286	20230607	153800	473475450	4635	4635	4635	4635	0
287	20230607	153700	473475450	4635	4635	4635	4635	0
288	20230607	153600	473475450	4635	4635	4635	4635	0
289	20230607	153500	473475450	4635	4635	4635	4635	0
290	20230607	153400	473475450	4635	4635	4635	4635	0
291	20230607	153300	473475450	4635	4635	4635	4635	0
292	20230607	153200	473475450	4635	4635	4635	4635	0
293	20230607	153100	473475450	4635	4635	4635	4635	0
294	20230607	153000	473475450	4635	4635	4635	4635	1102
295	20230607	152900	468367680	4625	4625	4625	4625	0
296	20230607	152800	468367680	4625	4625	4625	4625	0
297	20230607	152700	468367680	4625	4625	4625	4625	0
298	20230607	152600	468367680	4625	4625	4625	4625	0
299	20230607	152500	468367680	4625	4625	4625	4625	0
300	20230607	152400	468367680	4625	4625	4625	4625	0
301	20230607	152300	468367680	4625	4625	4625	4625	0
302	20230607	152200	468367680	4625	4625	4625	4625	0
303	20230607	152100	468367680	4625	4625	4625	4625	0
304	20230607	152000	468367680	4625	4625	4625	4625	0
305	20230607	151900	468367680	4625	4625	4625	4625	43
306	20230607	151800	468168805	4620	4620	4620	4620	11
307	20230607	151700	468117985	4620	4620	4620	4620	0
308	20230607	151600	468117985	4620	4620	4620	4620	6
309	20230607	151500	468090265	4620	4620	4620	4620	504
310	20230607	151400	465761785	4615	4615	4615	4615	0
311	20230607	151300	465761785	4615	4615	4615	4615	0
312	20230607	151200	465761785	4615	4615	4615	4615	143
313	20230607	151100	465101840	4620	4620	4620	4620	0
314	20230607	151000	465101840	4620	4620	4620	4620	261
315	20230607	150900	463896020	4620	4620	4620	4620	504
316	20230607	150800	461567540	4625	4625	4625	4625	96
317	20230607	150700	461123540	4625	4625	4625	4625	0
318	20230607	150600	461123540	4625	4625	4625	4625	0
319	20230607	150500	461123540	4625	4625	4625	4625	104
320	20230607	150400	460642540	4625	4625	4625	4625	0
321	20230607	150300	460642540	4625	4625	4625	4625	0
322	20230607	150200	460642540	4625	4625	4625	4625	0
323	20230607	150100	460642540	4625	4625	4625	4625	2
324	20230607	150000	460633290	4625	4625	4625	4625	42
325	20230607	145900	460439040	4625	4625	4625	4625	0
326	20230607	145800	460439040	4625	4625	4625	4625	0
327	20230607	145700	460439040	4625	4625	4625	4625	0
328	20230607	145600	460439040	4625	4620	4625	4615	108
329	20230607	145500	459940600	4615	4615	4615	4615	0
330	20230607	145400	459940600	4615	4615	4615	4615	0
331	20230607	145300	459940600	4615	4615	4615	4615	0
332	20230607	145200	459940600	4615	4615	4615	4615	0
333	20230607	145100	459940600	4615	4615	4615	4615	200
334	20230607	145000	459017600	4615	4615	4615	4615	41
335	20230607	144900	458828385	4615	4615	4615	4615	0
336	20230607	144800	458828385	4615	4615	4615	4615	0
337	20230607	144700	458828385	4615	4615	4615	4615	11
338	20230607	144600	458777620	4615	4615	4615	4615	556
339	20230607	144500	456211680	4625	4625	4625	4625	0
340	20230607	144400	456211680	4625	4625	4625	4625	0
341	20230607	144300	456211680	4625	4625	4625	4625	0
342	20230607	144200	456211680	4625	4625	4625	4625	0
343	20230607	144100	456211680	4625	4625	4625	4625	0
344	20230607	144000	456211680	4625	4625	4625	4625	0
345	20230607	143900	456211680	4625	4625	4625	4625	0
346	20230607	143800	456211680	4625	4625	4625	4625	0
347	20230607	143700	456211680	4625	4625	4625	4625	5
348	20230607	143600	456188555	4620	4620	4620	4620	94
349	20230607	143500	455754275	4620	4620	4620	4620	0
350	20230607	143400	455754275	4620	4620	4620	4620	0
351	20230607	143300	455754275	4620	4620	4620	4620	0
352	20230607	143200	455754275	4620	4620	4620	4620	311
353	20230607	143100	454317455	4620	4620	4620	4620	0
354	20230607	143000	454317455	4620	4620	4620	4620	0
355	20230607	142900	454317455	4620	4620	4620	4620	0
356	20230607	142800	454317455	4620	4620	4620	4620	162
357	20230607	142700	453569015	4625	4625	4625	4625	113
358	20230607	142600	453046390	4630	4630	4630	4630	0
359	20230607	142500	453046390	4630	4630	4630	4630	10
360	20230607	142400	453000090	4630	4630	4630	4630	1
361	20230607	142300	452995460	4630	4630	4630	4630	0
362	20230607	142200	452995460	4630	4630	4630	4630	11
363	20230607	142100	452944530	4630	4630	4630	4630	214
364	20230607	142000	451953710	4630	4630	4630	4630	0
365	20230607	141900	451953710	4630	4630	4630	4630	0
366	20230607	141800	451953710	4630	4630	4630	4630	0
367	20230607	141700	451953710	4630	4630	4630	4630	5
368	20230607	141600	451930560	4620	4620	4620	4620	0
369	20230607	141500	451930560	4620	4620	4620	4620	0
370	20230607	141400	451930560	4620	4620	4620	4620	0
371	20230607	141300	451930560	4620	4620	4620	4620	0
372	20230607	141200	451930560	4620	4620	4620	4620	206
373	20230607	141100	450978840	4615	4615	4615	4615	0
374	20230607	141000	450978840	4615	4615	4615	4615	0
375	20230607	140900	450978840	4615	4615	4615	4615	0
376	20230607	140800	450978840	4615	4615	4615	4615	0
377	20230607	140700	450978840	4615	4615	4615	4615	0
378	20230607	140600	450978840	4615	4615	4615	4615	0
379	20230607	140500	450978840	4615	4615	4615	4615	0
380	20230607	140400	450978840	4615	4615	4615	4615	0
381	20230607	140300	450978840	4615	4615	4615	4615	101
382	20230607	140200	450512725	4635	4635	4635	4635	0
383	20230607	140100	450512725	4635	4625	4635	4625	410
384	20230607	140000	448614850	4615	4615	4615	4615	1
385	20230607	135900	448610235	4620	4620	4620	4620	0
386	20230607	135800	448610235	4620	4620	4620	4620	30
387	20230607	135700	448471635	4615	4615	4615	4615	0
388	20230607	135600	448471635	4615	4615	4615	4615	0
389	20230607	135500	448471635	4615	4615	4615	4615	0
390	20230607	135400	448471635	4615	4615	4615	4615	0
391	20230607	135300	448471635	4615	4615	4615	4615	0
392	20230607	135200	448471635	4615	4615	4615	4615	18
393	20230607	135100	448388565	4625	4625	4625	4625	100
394	20230607	135000	447926065	4625	4625	4625	4625	1
395	20230607	134900	447921440	4615	4615	4615	4615	0
396	20230607	134800	447921440	4615	4615	4615	4615	0
397	20230607	134700	447921440	4615	4615	4615	4615	0
398	20230607	134600	447921440	4615	4615	4615	4615	23
399	20230607	134500	447815295	4610	4610	4610	4610	0
400	20230607	134400	447815295	4610	4610	4610	4610	0
401	20230607	134300	447815295	4610	4610	4610	4610	0
402	20230607	134200	447815295	4610	4615	4615	4610	200
403	20230607	134100	446893275	4610	4620	4620	4610	6008
404	20230607	134000	419167625	4620	4620	4620	4620	0
405	20230607	133900	419167625	4620	4620	4620	4620	0
406	20230607	133800	419167625	4620	4625	4625	4620	39
407	20230607	133700	418987260	4625	4625	4625	4625	2
408	20230607	133600	418978010	4630	4625	4630	4625	18
409	20230607	133500	418894730	4625	4625	4625	4625	51
410	20230607	133400	418658855	4630	4630	4630	4630	0
411	20230607	133300	418658855	4630	4630	4630	4630	0
412	20230607	133200	418658855	4630	4630	4630	4630	17
413	20230607	133100	418580145	4630	4630	4630	4630	0
414	20230607	133000	418580145	4630	4630	4630	4630	0
415	20230607	132900	418580145	4630	4630	4630	4630	0
416	20230607	132800	418580145	4630	4630	4630	4630	5
417	20230607	132700	418556995	4630	4630	4630	4630	0
418	20230607	132600	418556995	4630	4630	4630	4630	0
419	20230607	132500	418556995	4630	4630	4630	4630	10
420	20230607	132400	418510695	4625	4625	4625	4625	0
421	20230607	132300	418510695	4625	4625	4625	4625	0
422	20230607	132200	418510695	4625	4625	4625	4625	0
423	20230607	132100	418510695	4625	4625	4625	4625	58
424	20230607	132000	418242445	4625	4625	4625	4625	1
425	20230607	131900	418237820	4625	4625	4625	4625	0
426	20230607	131800	418237820	4625	4625	4625	4625	0
427	20230607	131700	418237820	4625	4625	4625	4625	91
428	20230607	131600	417816945	4625	4625	4625	4625	0
429	20230607	131500	417816945	4625	4625	4625	4625	9
430	20230607	131400	417775320	4625	4625	4625	4625	0
431	20230607	131300	417775320	4625	4625	4625	4625	0
432	20230607	131200	417775320	4625	4625	4625	4625	0
433	20230607	131100	417775320	4625	4625	4625	4625	0
434	20230607	131000	417775320	4625	4630	4630	4625	236
435	20230607	130900	416683810	4630	4630	4630	4630	0
436	20230607	130800	416683810	4630	4630	4630	4630	0
437	20230607	130700	416683810	4630	4630	4630	4630	0
438	20230607	130600	416683810	4630	4625	4630	4625	6
439	20230607	130500	416656055	4625	4630	4630	4625	152
440	20230607	130400	415952325	4630	4630	4630	4630	6
441	20230607	130300	415924545	4630	4630	4630	4630	180
442	20230607	130200	415091145	4630	4630	4630	4630	0
443	20230607	130100	415091145	4630	4630	4630	4630	0
444	20230607	130000	415091145	4630	4630	4630	4630	11
445	20230607	125900	415040215	4630	4630	4630	4630	0
446	20230607	125800	415040215	4630	4630	4630	4630	304
447	20230607	125700	413632695	4630	4630	4630	4630	0
448	20230607	125600	413632695	4630	4630	4630	4630	0
449	20230607	125500	413632695	4630	4630	4630	4630	0
450	20230607	125400	413632695	4630	4630	4630	4630	0
451	20230607	125300	413632695	4630	4630	4630	4630	2
452	20230607	125200	413623435	4640	4640	4640	4640	0
453	20230607	125100	413623435	4640	4640	4640	4640	0
454	20230607	125000	413623435	4640	4640	4640	4640	215
455	20230607	124900	412625835	4635	4635	4635	4635	1
456	20230607	124800	412621200	4635	4635	4635	4635	0
457	20230607	124700	412621200	4635	4635	4635	4635	0
458	20230607	124600	412621200	4635	4635	4635	4635	0
459	20230607	124500	412621200	4635	4635	4635	4635	2
460	20230607	124400	412611930	4630	4630	4630	4630	0
461	20230607	124300	412611930	4630	4630	4630	4630	0
462	20230607	124200	412611930	4630	4630	4630	4630	0
463	20230607	124100	412611930	4630	4630	4630	4630	0
464	20230607	124000	412611930	4630	4630	4630	4630	0
465	20230607	123900	412611930	4630	4630	4630	4630	1
466	20230607	123800	412607300	4625	4625	4625	4625	0
467	20230607	123700	412607300	4625	4625	4625	4625	0
468	20230607	123600	412607300	4625	4635	4635	4625	23
469	20230607	123500	412500725	4635	4635	4635	4635	2
470	20230607	123400	412491455	4635	4635	4635	4635	2
471	20230607	123300	412482185	4635	4635	4635	4635	0
472	20230607	123200	412482185	4635	4635	4635	4635	0
473	20230607	123100	412482185	4635	4635	4635	4635	0
474	20230607	123000	412482185	4635	4635	4635	4635	0
475	20230607	122900	412482185	4635	4635	4635	4635	0
476	20230607	122800	412482185	4635	4635	4635	4635	0
477	20230607	122700	412482185	4635	4635	4635	4635	0
478	20230607	122600	412482185	4635	4635	4635	4635	0
479	20230607	122500	412482185	4635	4635	4635	4635	0
480	20230607	122400	412482185	4635	4635	4635	4635	0
481	20230607	122300	412482185	4635	4635	4635	4635	0
482	20230607	122200	412482185	4635	4635	4635	4635	1
483	20230607	122100	412477550	4640	4640	4640	4640	0
484	20230607	122000	412477550	4640	4640	4640	4640	0
485	20230607	121900	412477550	4640	4640	4640	4640	0
486	20230607	121800	412477550	4640	4640	4640	4640	0
487	20230607	121700	412477550	4640	4640	4640	4640	1
488	20230607	121600	412472910	4640	4640	4640	4640	2
489	20230607	121500	412463630	4640	4640	4640	4640	200
490	20230607	121400	411535630	4640	4640	4640	4640	0
491	20230607	121300	411535630	4640	4640	4640	4640	11
492	20230607	121200	411484590	4640	4640	4640	4640	12
493	20230607	121100	411428910	4640	4640	4640	4640	0
494	20230607	121000	411428910	4640	4640	4640	4640	0
495	20230607	120900	411428910	4640	4640	4640	4640	0
496	20230607	120800	411428910	4640	4640	4640	4625	3
497	20230607	120700	411415005	4620	4620	4620	4620	0
498	20230607	120600	411415005	4620	4620	4620	4620	0
499	20230607	120500	411415005	4620	4620	4620	4620	0
500	20230607	120400	411415005	4620	4620	4620	4620	150
501	20230607	120300	410722005	4620	4620	4620	4620	0
502	20230607	120200	410722005	4620	4620	4620	4620	0
503	20230607	120100	410722005	4620	4620	4620	4620	0
504	20230607	120000	410722005	4620	4620	4620	4620	8
505	20230607	115900	410685045	4620	4620	4620	4620	0
506	20230607	115800	410685045	4620	4620	4620	4620	0
507	20230607	115700	410685045	4620	4620	4620	4620	0
508	20230607	115600	410685045	4620	4620	4620	4620	0
509	20230607	115500	410685045	4620	4620	4620	4620	11
510	20230607	115400	410634225	4620	4620	4620	4620	0
511	20230607	115300	410634225	4620	4625	4625	4620	1000
512	20230607	115200	406013960	4645	4645	4645	4645	10
513	20230607	115100	405967510	4645	4645	4645	4645	0
514	20230607	115000	405967510	4645	4645	4645	4645	0
515	20230607	114900	405967510	4645	4645	4645	4645	100
516	20230607	114800	405503010	4645	4645	4645	4645	0
517	20230607	114700	405503010	4645	4645	4645	4645	2
518	20230607	114600	405493720	4645	4645	4645	4645	0
519	20230607	114500	405493720	4645	4645	4645	4645	0
520	20230607	114400	405493720	4645	4645	4645	4645	2
521	20230607	114300	405484430	4625	4625	4625	4625	0
522	20230607	114200	405484430	4625	4625	4625	4625	0
523	20230607	114100	405484430	4625	4625	4625	4625	0
524	20230607	114000	405484430	4625	4625	4625	4625	0
525	20230607	113900	405484430	4625	4625	4625	4625	100
526	20230607	113800	405021930	4650	4650	4650	4650	0
527	20230607	113700	405021930	4650	4650	4650	4650	10
528	20230607	113600	404975430	4655	4655	4655	4655	0
529	20230607	113500	404975430	4655	4655	4655	4655	0
530	20230607	113400	404975430	4655	4655	4655	4655	0
531	20230607	113300	404975430	4655	4655	4655	4655	0
532	20230607	113200	404975430	4655	4655	4655	4655	3
533	20230607	113100	404961465	4655	4645	4655	4645	20
534	20230607	113000	404868475	4640	4640	4640	4640	0
535	20230607	112900	404868475	4640	4640	4640	4640	1
536	20230607	112800	404863835	4625	4625	4625	4625	0
537	20230607	112700	404863835	4625	4625	4625	4625	0
538	20230607	112600	404863835	4625	4625	4625	4625	19
539	20230607	112500	404775960	4625	4625	4625	4625	11
540	20230607	112400	404725085	4625	4625	4625	4625	50
541	20230607	112300	404493835	4625	4625	4625	4625	0
542	20230607	112200	404493835	4625	4625	4625	4625	0
543	20230607	112100	404493835	4625	4640	4640	4625	6
544	20230607	112000	404466055	4640	4640	4640	4640	0
545	20230607	111900	404466055	4640	4640	4640	4640	32
546	20230607	111800	404317575	4650	4650	4650	4650	0
547	20230607	111700	404317575	4650	4650	4650	4650	0
548	20230607	111600	404317575	4650	4650	4650	4650	0
549	20230607	111500	404317575	4650	4650	4650	4650	1
550	20230607	111400	404312925	4650	4650	4650	4650	0
551	20230607	111300	404312925	4650	4650	4650	4650	0
552	20230607	111200	404312925	4650	4645	4650	4640	70
553	20230607	111100	403988105	4650	4650	4650	4650	0
554	20230607	111000	403988105	4650	4650	4650	4650	0
555	20230607	110900	403988105	4650	4650	4650	4650	0
556	20230607	110800	403988105	4650	4650	4650	4650	0
557	20230607	110700	403988105	4650	4650	4650	4650	0
558	20230607	110600	403988105	4650	4645	4650	4645	381
559	20230607	110500	402218355	4655	4655	4655	4655	0
560	20230607	110400	402218355	4655	4655	4655	4655	100
561	20230607	110300	401752855	4655	4655	4655	4655	0
562	20230607	110200	401752855	4655	4655	4655	4655	0
563	20230607	110100	401752855	4655	4655	4655	4655	0
564	20230607	110000	401752855	4655	4655	4655	4655	0
565	20230607	105900	401752855	4655	4645	4655	4645	2
566	20230607	105800	401743555	4655	4655	4655	4655	0
567	20230607	105700	401743555	4655	4655	4655	4655	0
568	20230607	105600	401743555	4655	4655	4655	4655	0
569	20230607	105500	401743555	4655	4655	4655	4655	0
570	20230607	105400	401743555	4655	4655	4655	4655	0
571	20230607	105300	401743555	4655	4655	4655	4655	0
572	20230607	105200	401743555	4655	4655	4655	4655	0
573	20230607	105100	401743555	4655	4655	4655	4655	6
574	20230607	105000	401715625	4655	4655	4655	4655	0
575	20230607	104900	401715625	4655	4655	4655	4655	0
576	20230607	104800	401715625	4655	4655	4655	4655	0
577	20230607	104700	401715625	4655	4655	4655	4655	0
578	20230607	104600	401715625	4655	4655	4655	4655	7
579	20230607	104500	401683040	4655	4655	4655	4655	2
580	20230607	104400	401673730	4645	4645	4645	4645	16
581	20230607	104300	401599410	4645	4655	4655	4645	33
582	20230607	104200	401446105	4655	4655	4655	4655	0
583	20230607	104100	401446105	4655	4655	4655	4655	7
584	20230607	104000	401413520	4650	4650	4650	4650	1674
585	20230607	103900	393629420	4655	4655	4655	4655	0
586	20230607	103800	393629420	4655	4655	4655	4655	0
587	20230607	103700	393629420	4655	4655	4655	4655	0
588	20230607	103600	393629420	4655	4655	4655	4655	0
589	20230607	103500	393629420	4655	4655	4655	4655	10
590	20230607	103400	393582870	4655	4655	4655	4655	266
591	20230607	103300	392344640	4660	4660	4660	4660	388
592	20230607	103200	390536560	4655	4655	4655	4655	25
593	20230607	103100	390420185	4655	4660	4660	4655	101
594	20230607	103000	389950025	4655	4655	4655	4655	1
595	20230607	102900	389945370	4655	4655	4655	4655	3
596	20230607	102800	389931405	4660	4660	4660	4660	2
597	20230607	102700	389922085	4650	4650	4650	4650	0
598	20230607	102600	389922085	4650	4650	4650	4650	0
599	20230607	102500	389922085	4650	4650	4650	4650	0
600	20230607	102400	389922085	4650	4650	4650	4650	1
601	20230607	102300	389917435	4665	4655	4665	4655	322
602	20230607	102200	388418185	4655	4655	4655	4655	0
603	20230607	102100	388418185	4655	4655	4655	4655	0
604	20230607	102000	388418185	4655	4655	4655	4655	2
605	20230607	101900	388408875	4655	4655	4655	4655	183
606	20230607	101800	387557010	4655	4655	4655	4655	0
607	20230607	101700	387557010	4655	4655	4655	4655	22
608	20230607	101600	387454600	4655	4665	4665	4655	3
609	20230607	101500	387440615	4670	4670	4670	4670	100
610	20230607	101400	386973615	4670	4655	4670	4655	257
611	20230607	101300	385774190	4655	4655	4655	4655	600
612	20230607	101200	382981190	4655	4655	4655	4655	0
613	20230607	101100	382981190	4655	4655	4655	4655	1
614	20230607	101000	382976535	4650	4650	4650	4650	1
615	20230607	100900	382971885	4650	4650	4650	4650	0
616	20230607	100800	382971885	4650	4650	4650	4650	0
617	20230607	100700	382971885	4650	4650	4650	4650	0
618	20230607	100600	382971885	4650	4650	4650	4650	0
619	20230607	100500	382971885	4650	4650	4650	4650	1
620	20230607	100400	382967235	4645	4645	4645	4645	1
621	20230607	100300	382962590	4645	4645	4645	4645	1
622	20230607	100200	382957945	4645	4640	4645	4640	1430
623	20230607	100100	376316530	4640	4640	4640	4640	2
624	20230607	100000	376307250	4635	4635	4635	4635	0
625	20230607	095900	376307250	4635	4635	4635	4635	0
626	20230607	095800	376307250	4635	4635	4635	4635	0
627	20230607	095700	376307250	4635	4635	4635	4635	0
628	20230607	095600	376307250	4635	4635	4635	4635	90
629	20230607	095500	375890100	4635	4635	4635	4635	60
630	20230607	095400	375612000	4635	4620	4635	4620	896
631	20230607	095300	371468085	4595	4630	4630	4590	10373
632	20230607	095200	323733345	4625	4650	4650	4625	5000
633	20230607	095100	300592435	4650	4650	4650	4650	2089
634	20230607	095000	290878585	4650	4660	4660	4650	572
635	20230607	094900	288215620	4665	4680	4680	4665	100
636	20230607	094800	287748825	4685	4685	4685	4685	0
637	20230607	094700	287748825	4685	4685	4685	4685	1
638	20230607	094600	287744140	4685	4685	4685	4685	25
639	20230607	094500	287627015	4685	4685	4685	4685	2
640	20230607	094400	287617645	4685	4695	4695	4685	848
641	20230607	094300	283644715	4695	4715	4715	4685	2731
642	20230607	094200	270805495	4720	4705	4720	4705	3078
643	20230607	094100	256313890	4700	4705	4705	4700	2809
644	20230607	094000	243103645	4705	4710	4725	4705	4668
645	20230607	093900	221093095	4695	4695	4720	4695	2694
646	20230607	093800	208393055	4695	4685	4700	4685	2954
647	20230607	093700	194522920	4685	4700	4715	4680	6734
648	20230607	093600	162880960	4700	4680	4720	4660	17819
649	20230607	093500	79204530	4665	4665	4670	4665	2426
650	20230607	093400	67881945	4665	4665	4665	4665	1776
651	20230607	093300	59596905	4665	4615	4665	4615	9064
652	20230607	093200	17584905	4615	4615	4615	4615	1
653	20230607	093100	17580290	4610	4610	4610	4610	155
654	20230607	093000	16865740	4610	4610	4610	4610	5
655	20230607	092900	16842690	4620	4620	4620	4620	1
656	20230607	092800	16838070	4620	4620	4620	4620	0
657	20230607	092700	16838070	4620	4620	4620	4620	50
658	20230607	092600	16607070	4620	4620	4620	4620	150
659	20230607	092500	15914070	4620	4620	4620	4620	0
660	20230607	092400	15914070	4620	4620	4620	4620	2
661	20230607	092300	15904830	4620	4620	4620	4620	0
662	20230607	092200	15904830	4620	4620	4620	4620	236
663	20230607	092100	14814510	4620	4620	4620	4620	0
664	20230607	092000	14814510	4620	4605	4620	4605	660
665	20230607	091900	11771995	4605	4605	4605	4605	0
666	20230607	091800	11771995	4605	4605	4605	4605	15
667	20230607	091700	11702920	4605	4610	4610	4605	210
668	20230607	091600	10735865	4610	4610	4610	4610	0
669	20230607	091500	10735865	4610	4610	4610	4610	0
670	20230607	091400	10735865	4610	4610	4610	4610	1
671	20230607	091300	10731255	4605	4605	4605	4605	20
672	20230607	091200	10639155	4615	4615	4615	4615	0
673	20230607	091100	10639155	4615	4615	4615	4615	7
674	20230607	091000	10606850	4620	4620	4620	4620	1
675	20230607	090900	10602230	4605	4605	4605	4605	27
676	20230607	090800	10477895	4595	4595	4595	4595	190
677	20230607	090700	9604845	4605	4605	4605	4605	0
678	20230607	090600	9604845	4605	4605	4605	4605	0
679	20230607	090500	9604845	4605	4600	4605	4595	973
680	20230607	090400	5131885	4605	4610	4610	4605	855
681	20230607	090300	1193715	4625	4625	4625	4625	0
682	20230607	090200	1193715	4625	4625	4625	4625	0
683	20230607	090100	1193715	4625	4625	4625	4625	0
684	20230607	090000	1193715	4625	4605	4625	4605	259