KissMeData/004590/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211700	100136895	4460	4460	4460	4460	652
3	20230609	211600	100136895	4460	4460	4460	4460	0
4	20230609	211500	100136895	4460	4460	4460	4460	0
5	20230609	211400	100136895	4460	4460	4460	4460	0
6	20230609	211300	100136895	4460	4460	4460	4460	0
7	20230609	211200	100136895	4460	4460	4460	4460	0
8	20230609	211100	100136895	4460	4460	4460	4460	0
9	20230609	211000	100136895	4460	4460	4460	4460	0
10	20230609	210900	100136895	4460	4460	4460	4460	0
11	20230609	210800	100136895	4460	4460	4460	4460	0
12	20230609	210700	100136895	4460	4460	4460	4460	0
13	20230609	210600	100136895	4460	4460	4460	4460	0
14	20230609	210500	100136895	4460	4460	4460	4460	0
15	20230609	210400	100136895	4460	4460	4460	4460	0
16	20230609	210300	100136895	4460	4460	4460	4460	0
17	20230609	210200	100136895	4460	4460	4460	4460	0
18	20230609	210100	100136895	4460	4460	4460	4460	0
19	20230609	210000	100136895	4460	4460	4460	4460	0
20	20230609	205900	100136895	4460	4460	4460	4460	0
21	20230609	205800	100136895	4460	4460	4460	4460	0
22	20230609	205700	100136895	4460	4460	4460	4460	0
23	20230609	205600	100136895	4460	4460	4460	4460	0
24	20230609	205500	100136895	4460	4460	4460	4460	0
25	20230609	205400	100136895	4460	4460	4460	4460	0
26	20230609	205300	100136895	4460	4460	4460	4460	0
27	20230609	205200	100136895	4460	4460	4460	4460	0
28	20230609	205100	100136895	4460	4460	4460	4460	0
29	20230609	205000	100136895	4460	4460	4460	4460	0
30	20230609	204900	100136895	4460	4460	4460	4460	0
31	20230609	204800	100136895	4460	4460	4460	4460	0
32	20230609	204700	100136895	4460	4460	4460	4460	652
33	20230609	204600	100136895	4460	4460	4460	4460	0
34	20230609	204500	100136895	4460	4460	4460	4460	0
35	20230609	204400	100136895	4460	4460	4460	4460	0
36	20230609	204300	100136895	4460	4460	4460	4460	0
37	20230609	204200	100136895	4460	4460	4460	4460	0
38	20230609	204100	100136895	4460	4460	4460	4460	0
39	20230609	204000	100136895	4460	4460	4460	4460	0
40	20230609	203900	100136895	4460	4460	4460	4460	0
41	20230609	203800	100136895	4460	4460	4460	4460	0
42	20230609	203700	100136895	4460	4460	4460	4460	0
43	20230609	203600	100136895	4460	4460	4460	4460	0
44	20230609	203500	100136895	4460	4460	4460	4460	0
45	20230609	203400	100136895	4460	4460	4460	4460	0
46	20230609	203300	100136895	4460	4460	4460	4460	0
47	20230609	203200	100136895	4460	4460	4460	4460	0
48	20230609	203100	100136895	4460	4460	4460	4460	0
49	20230609	203000	100136895	4460	4460	4460	4460	0
50	20230609	202900	100136895	4460	4460	4460	4460	0
51	20230609	202800	100136895	4460	4460	4460	4460	0
52	20230609	202700	100136895	4460	4460	4460	4460	0
53	20230609	202600	100136895	4460	4460	4460	4460	0
54	20230609	202500	100136895	4460	4460	4460	4460	0
55	20230609	202400	100136895	4460	4460	4460	4460	0
56	20230609	202300	100136895	4460	4460	4460	4460	0
57	20230609	202200	100136895	4460	4460	4460	4460	0
58	20230609	202100	100136895	4460	4460	4460	4460	0
59	20230609	202000	100136895	4460	4460	4460	4460	0
60	20230609	201900	100136895	4460	4460	4460	4460	0
61	20230609	201800	100136895	4460	4460	4460	4460	0
62	20230609	201700	100136895	4460	4460	4460	4460	652
63	20230609	201600	100136895	4460	4460	4460	4460	0
64	20230609	201500	100136895	4460	4460	4460	4460	0
65	20230609	201400	100136895	4460	4460	4460	4460	0
66	20230609	201300	100136895	4460	4460	4460	4460	0
67	20230609	201200	100136895	4460	4460	4460	4460	0
68	20230609	201100	100136895	4460	4460	4460	4460	0
69	20230609	201000	100136895	4460	4460	4460	4460	0
70	20230609	200900	100136895	4460	4460	4460	4460	0
71	20230609	200800	100136895	4460	4460	4460	4460	0
72	20230609	200700	100136895	4460	4460	4460	4460	0
73	20230609	200600	100136895	4460	4460	4460	4460	0
74	20230609	200500	100136895	4460	4460	4460	4460	0
75	20230609	200400	100136895	4460	4460	4460	4460	0
76	20230609	200300	100136895	4460	4460	4460	4460	0
77	20230609	200200	100136895	4460	4460	4460	4460	0
78	20230609	200100	100136895	4460	4460	4460	4460	0
79	20230609	200000	100136895	4460	4460	4460	4460	0
80	20230609	195900	100136895	4460	4460	4460	4460	0
81	20230609	195800	100136895	4460	4460	4460	4460	0
82	20230609	195700	100136895	4460	4460	4460	4460	0
83	20230609	195600	100136895	4460	4460	4460	4460	0
84	20230609	195500	100136895	4460	4460	4460	4460	0
85	20230609	195400	100136895	4460	4460	4460	4460	0
86	20230609	195300	100136895	4460	4460	4460	4460	0
87	20230609	195200	100136895	4460	4460	4460	4460	0
88	20230609	195100	100136895	4460	4460	4460	4460	0
89	20230609	195000	100136895	4460	4460	4460	4460	0
90	20230609	194900	100136895	4460	4460	4460	4460	0
91	20230609	194800	100136895	4460	4460	4460	4460	0
92	20230609	194700	100136895	4460	4460	4460	4460	652
93	20230609	194600	100136895	4460	4460	4460	4460	0
94	20230609	194500	100136895	4460	4460	4460	4460	0
95	20230609	194400	100136895	4460	4460	4460	4460	0
96	20230609	194300	100136895	4460	4460	4460	4460	0
97	20230609	194200	100136895	4460	4460	4460	4460	0
98	20230609	194100	100136895	4460	4460	4460	4460	0
99	20230609	194000	100136895	4460	4460	4460	4460	0
100	20230609	193900	100136895	4460	4460	4460	4460	0
101	20230609	193800	100136895	4460	4460	4460	4460	0
102	20230609	193700	100136895	4460	4460	4460	4460	0
103	20230609	193600	100136895	4460	4460	4460	4460	0
104	20230609	193500	100136895	4460	4460	4460	4460	0
105	20230609	193400	100136895	4460	4460	4460	4460	0
106	20230609	193300	100136895	4460	4460	4460	4460	0
107	20230609	193200	100136895	4460	4460	4460	4460	0
108	20230609	193100	100136895	4460	4460	4460	4460	0
109	20230609	193000	100136895	4460	4460	4460	4460	0
110	20230609	192900	100136895	4460	4460	4460	4460	0
111	20230609	192800	100136895	4460	4460	4460	4460	0
112	20230609	192700	100136895	4460	4460	4460	4460	0
113	20230609	192600	100136895	4460	4460	4460	4460	0
114	20230609	192500	100136895	4460	4460	4460	4460	0
115	20230609	192400	100136895	4460	4460	4460	4460	0
116	20230609	192300	100136895	4460	4460	4460	4460	0
117	20230609	192200	100136895	4460	4460	4460	4460	0
118	20230609	192100	100136895	4460	4460	4460	4460	0
119	20230609	192000	100136895	4460	4460	4460	4460	0
120	20230609	191900	100136895	4460	4460	4460	4460	0
121	20230609	191800	100136895	4460	4460	4460	4460	0
122	20230609	191700	100136895	4460	4460	4460	4460	652
123	20230609	191600	100136895	4460	4460	4460	4460	0
124	20230609	191500	100136895	4460	4460	4460	4460	0
125	20230609	191400	100136895	4460	4460	4460	4460	0
126	20230609	191300	100136895	4460	4460	4460	4460	0
127	20230609	191200	100136895	4460	4460	4460	4460	0
128	20230609	191100	100136895	4460	4460	4460	4460	0
129	20230609	191000	100136895	4460	4460	4460	4460	0
130	20230609	190900	100136895	4460	4460	4460	4460	0
131	20230609	190800	100136895	4460	4460	4460	4460	0
132	20230609	190700	100136895	4460	4460	4460	4460	0
133	20230609	190600	100136895	4460	4460	4460	4460	0
134	20230609	190500	100136895	4460	4460	4460	4460	0
135	20230609	190400	100136895	4460	4460	4460	4460	0
136	20230609	190300	100136895	4460	4460	4460	4460	0
137	20230609	190200	100136895	4460	4460	4460	4460	0
138	20230609	190100	100136895	4460	4460	4460	4460	0
139	20230609	190000	100136895	4460	4460	4460	4460	0
140	20230609	185900	100136895	4460	4460	4460	4460	0
141	20230609	185800	100136895	4460	4460	4460	4460	0
142	20230609	185700	100136895	4460	4460	4460	4460	0
143	20230609	185600	100136895	4460	4460	4460	4460	0
144	20230609	185500	100136895	4460	4460	4460	4460	0
145	20230609	185400	100136895	4460	4460	4460	4460	0
146	20230609	185300	100136895	4460	4460	4460	4460	0
147	20230609	185200	100136895	4460	4460	4460	4460	0
148	20230609	185100	100136895	4460	4460	4460	4460	0
149	20230609	185000	100136895	4460	4460	4460	4460	0
150	20230609	184900	100136895	4460	4460	4460	4460	0
151	20230609	184800	100136895	4460	4460	4460	4460	0
152	20230609	184700	100136895	4460	4460	4460	4460	652
153	20230609	184600	100136895	4460	4460	4460	4460	0
154	20230609	184500	100136895	4460	4460	4460	4460	0
155	20230609	184400	100136895	4460	4460	4460	4460	0
156	20230609	184300	100136895	4460	4460	4460	4460	0
157	20230609	184200	100136895	4460	4460	4460	4460	0
158	20230609	184100	100136895	4460	4460	4460	4460	0
159	20230609	184000	100136895	4460	4460	4460	4460	0
160	20230609	183900	100136895	4460	4460	4460	4460	0
161	20230609	183800	100136895	4460	4460	4460	4460	0
162	20230609	183700	100136895	4460	4460	4460	4460	0
163	20230609	183600	100136895	4460	4460	4460	4460	0
164	20230609	183500	100136895	4460	4460	4460	4460	0
165	20230609	183400	100136895	4460	4460	4460	4460	0
166	20230609	183300	100136895	4460	4460	4460	4460	0
167	20230609	183200	100136895	4460	4460	4460	4460	0
168	20230609	183100	100136895	4460	4460	4460	4460	0
169	20230609	183000	100136895	4460	4460	4460	4460	0
170	20230609	182900	100136895	4460	4460	4460	4460	0
171	20230609	182800	100136895	4460	4460	4460	4460	0
172	20230609	182700	100136895	4460	4460	4460	4460	0
173	20230609	182600	100136895	4460	4460	4460	4460	0
174	20230609	182500	100136895	4460	4460	4460	4460	0
175	20230609	182400	100136895	4460	4460	4460	4460	0
176	20230609	182300	100136895	4460	4460	4460	4460	0
177	20230609	182200	100136895	4460	4460	4460	4460	0
178	20230609	182100	100136895	4460	4460	4460	4460	0
179	20230609	182000	100136895	4460	4460	4460	4460	0
180	20230609	181900	100136895	4460	4460	4460	4460	0
181	20230609	181800	100136895	4460	4460	4460	4460	0
182	20230609	181700	100136895	4460	4460	4460	4460	652
183	20230609	181600	100136895	4460	4460	4460	4460	0
184	20230609	181500	100136895	4460	4460	4460	4460	0
185	20230609	181400	100136895	4460	4460	4460	4460	0
186	20230609	181300	100136895	4460	4460	4460	4460	0
187	20230609	181200	100136895	4460	4460	4460	4460	0
188	20230609	181100	100136895	4460	4460	4460	4460	0
189	20230609	181000	100136895	4460	4460	4460	4460	0
190	20230609	180900	100136895	4460	4460	4460	4460	0
191	20230609	180800	100136895	4460	4460	4460	4460	0
192	20230609	180700	100136895	4460	4460	4460	4460	0
193	20230609	180600	100136895	4460	4460	4460	4460	0
194	20230609	180500	100136895	4460	4460	4460	4460	0
195	20230609	180400	100136895	4460	4460	4460	4460	0
196	20230609	180300	100136895	4460	4460	4460	4460	0
197	20230609	180200	100136895	4460	4460	4460	4460	0
198	20230609	180100	100136895	4460	4460	4460	4460	0
199	20230609	180000	100136895	4460	4460	4460	4460	0
200	20230609	175900	100136895	4460	4460	4460	4460	0
201	20230609	175800	100136895	4460	4460	4460	4460	0
202	20230609	175700	100136895	4460	4460	4460	4460	0
203	20230609	175600	100136895	4460	4460	4460	4460	0
204	20230609	175500	100136895	4460	4460	4460	4460	0
205	20230609	175400	100136895	4460	4460	4460	4460	0
206	20230609	175300	100136895	4460	4460	4460	4460	0
207	20230609	175200	100136895	4460	4460	4460	4460	0
208	20230609	175100	100136895	4460	4460	4460	4460	0
209	20230609	175000	100136895	4460	4460	4460	4460	0
210	20230609	174900	100136895	4460	4460	4460	4460	0
211	20230609	174800	100136895	4460	4460	4460	4460	0
212	20230609	174700	100136895	4460	4460	4460	4460	652
213	20230609	174600	100136895	4460	4460	4460	4460	0
214	20230609	174500	100136895	4460	4460	4460	4460	0
215	20230609	174400	100136895	4460	4460	4460	4460	0
216	20230609	174300	100136895	4460	4460	4460	4460	0
217	20230609	174200	100136895	4460	4460	4460	4460	0
218	20230609	174100	100136895	4460	4460	4460	4460	0
219	20230609	174000	100136895	4460	4460	4460	4460	0
220	20230609	173900	100136895	4460	4460	4460	4460	0
221	20230609	173800	100136895	4460	4460	4460	4460	0
222	20230609	173700	100136895	4460	4460	4460	4460	0
223	20230609	173600	100136895	4460	4460	4460	4460	0
224	20230609	173500	100136895	4460	4460	4460	4460	0
225	20230609	173400	100136895	4460	4460	4460	4460	0
226	20230609	173300	100136895	4460	4460	4460	4460	0
227	20230609	173200	100136895	4460	4460	4460	4460	0
228	20230609	173100	100136895	4460	4460	4460	4460	0
229	20230609	173000	100136895	4460	4460	4460	4460	0
230	20230609	172900	100136895	4460	4460	4460	4460	0
231	20230609	172800	100136895	4460	4460	4460	4460	0
232	20230609	172700	100136895	4460	4460	4460	4460	0
233	20230609	172600	100136895	4460	4460	4460	4460	0
234	20230609	172500	100136895	4460	4460	4460	4460	0
235	20230609	172400	100136895	4460	4460	4460	4460	0
236	20230609	172300	100136895	4460	4460	4460	4460	0
237	20230609	172200	100136895	4460	4460	4460	4460	0
238	20230609	172100	100136895	4460	4460	4460	4460	0
239	20230609	172000	100136895	4460	4460	4460	4460	0
240	20230609	171900	100136895	4460	4460	4460	4460	0
241	20230609	171800	100136895	4460	4460	4460	4460	0
242	20230609	171700	100136895	4460	4460	4460	4460	652
243	20230609	171600	100136895	4460	4460	4460	4460	0
244	20230609	171500	100136895	4460	4460	4460	4460	0
245	20230609	171400	100136895	4460	4460	4460	4460	0
246	20230609	171300	100136895	4460	4460	4460	4460	0
247	20230609	171200	100136895	4460	4460	4460	4460	0
248	20230609	171100	100136895	4460	4460	4460	4460	0
249	20230609	171000	100136895	4460	4460	4460	4460	0
250	20230609	170900	100136895	4460	4460	4460	4460	0
251	20230609	170800	100136895	4460	4460	4460	4460	0
252	20230609	170700	100136895	4460	4460	4460	4460	0
253	20230609	170600	100136895	4460	4460	4460	4460	0
254	20230609	170500	100136895	4460	4460	4460	4460	0
255	20230609	170400	100136895	4460	4460	4460	4460	0
256	20230609	170300	100136895	4460	4460	4460	4460	0
257	20230609	170200	100136895	4460	4460	4460	4460	0
258	20230609	170100	100136895	4460	4460	4460	4460	0
259	20230609	170000	100136895	4460	4460	4460	4460	0
260	20230609	165900	100136895	4460	4460	4460	4460	0
261	20230609	165800	100136895	4460	4460	4460	4460	0
262	20230609	165700	100136895	4460	4460	4460	4460	0
263	20230609	165600	100136895	4460	4460	4460	4460	0
264	20230609	165500	100136895	4460	4460	4460	4460	0
265	20230609	165400	100136895	4460	4460	4460	4460	0
266	20230609	165300	100136895	4460	4460	4460	4460	0
267	20230609	165200	100136895	4460	4460	4460	4460	0
268	20230609	165100	100136895	4460	4460	4460	4460	0
269	20230609	165000	100136895	4460	4460	4460	4460	0
270	20230609	164900	100136895	4460	4460	4460	4460	0
271	20230609	164800	100136895	4460	4460	4460	4460	0
272	20230609	164700	100136895	4460	4460	4460	4460	652
273	20230609	164600	100136895	4460	4460	4460	4460	0
274	20230609	164500	100136895	4460	4460	4460	4460	0
275	20230609	164400	100136895	4460	4460	4460	4460	0
276	20230609	164300	100136895	4460	4460	4460	4460	0
277	20230609	164200	100136895	4460	4460	4460	4460	0
278	20230609	164100	100136895	4460	4460	4460	4460	0
279	20230609	164000	100136895	4460	4460	4460	4460	0
280	20230609	163900	100136895	4460	4460	4460	4460	0
281	20230609	163800	100136895	4460	4460	4460	4460	0
282	20230609	163700	100136895	4460	4460	4460	4460	0
283	20230609	163600	100136895	4460	4460	4460	4460	0
284	20230609	163500	100136895	4460	4460	4460	4460	0
285	20230609	163400	100136895	4460	4460	4460	4460	0
286	20230609	163300	100136895	4460	4460	4460	4460	0
287	20230609	163200	100136895	4460	4460	4460	4460	0
288	20230609	163100	100136895	4460	4460	4460	4460	0
289	20230609	163000	100136895	4460	4460	4460	4460	0
290	20230609	162900	100136895	4460	4460	4460	4460	0
291	20230609	162800	100136895	4460	4460	4460	4460	0
292	20230609	162700	100136895	4460	4460	4460	4460	0
293	20230609	162600	100136895	4460	4460	4460	4460	0
294	20230609	162500	100136895	4460	4460	4460	4460	0
295	20230609	162400	100136895	4460	4460	4460	4460	0
296	20230609	162300	100136895	4460	4460	4460	4460	0
297	20230609	162200	100136895	4460	4460	4460	4460	0
298	20230609	162100	100136895	4460	4460	4460	4460	0
299	20230609	162000	100136895	4460	4460	4460	4460	0
300	20230609	161900	100136895	4460	4460	4460	4460	0
301	20230609	161800	100136895	4460	4460	4460	4460	0
302	20230609	161700	100136895	4460	4460	4460	4460	652
303	20230609	161600	100136895	4460	4460	4460	4460	0
304	20230609	161500	100136895	4460	4460	4460	4460	0
305	20230609	161400	100136895	4460	4460	4460	4460	0
306	20230609	161300	100136895	4460	4460	4460	4460	0
307	20230609	161200	100136895	4460	4460	4460	4460	0
308	20230609	161100	100136895	4460	4460	4460	4460	0
309	20230609	161000	100136895	4460	4460	4460	4460	0
310	20230609	160900	100136895	4460	4460	4460	4460	0
311	20230609	160800	100136895	4460	4460	4460	4460	0
312	20230609	160700	100136895	4460	4460	4460	4460	0
313	20230609	160600	100136895	4460	4460	4460	4460	0
314	20230609	160500	100136895	4460	4460	4460	4460	0
315	20230609	160400	100136895	4460	4460	4460	4460	0
316	20230609	160300	100136895	4460	4460	4460	4460	0
317	20230609	160200	100136895	4460	4460	4460	4460	0
318	20230609	160100	100136895	4460	4460	4460	4460	0
319	20230609	160000	100136895	4460	4460	4460	4460	0
320	20230609	155900	100136895	4460	4460	4460	4460	0
321	20230609	155800	100136895	4460	4460	4460	4460	0
322	20230609	155700	100136895	4460	4460	4460	4460	0
323	20230609	155600	100136895	4460	4460	4460	4460	0
324	20230609	155500	100136895	4460	4460	4460	4460	0
325	20230609	155400	100136895	4460	4460	4460	4460	0
326	20230609	155300	100136895	4460	4460	4460	4460	0
327	20230609	155200	100136895	4460	4460	4460	4460	0
328	20230609	155100	100136895	4460	4460	4460	4460	0
329	20230609	155000	100136895	4460	4460	4460	4460	0
330	20230609	154900	100136895	4460	4460	4460	4460	0
331	20230609	154800	100136895	4460	4460	4460	4460	0
332	20230609	154700	100136895	4460	4460	4460	4460	652
333	20230609	154600	100136895	4460	4460	4460	4460	0
334	20230609	154500	100136895	4460	4460	4460	4460	0
335	20230609	154400	100136895	4460	4460	4460	4460	0
336	20230609	154300	100136895	4460	4460	4460	4460	0
337	20230609	154200	100136895	4460	4460	4460	4460	0
338	20230609	154100	100136895	4460	4460	4460	4460	0
339	20230609	154000	100136895	4460	4460	4460	4460	0
340	20230609	153900	100136895	4460	4460	4460	4460	0
341	20230609	153800	100136895	4460	4460	4460	4460	0
342	20230609	153700	100136895	4460	4460	4460	4460	0
343	20230609	153600	100136895	4460	4460	4460	4460	0
344	20230609	153500	100136895	4460	4460	4460	4460	0
345	20230609	153400	100136895	4460	4460	4460	4460	0
346	20230609	153300	100136895	4460	4460	4460	4460	0
347	20230609	153200	100136895	4460	4460	4460	4460	0
348	20230609	153100	100136895	4460	4460	4460	4460	0
349	20230609	153000	100136895	4460	4460	4460	4460	652
350	20230609	152900	97228975	4460	4460	4460	4460	0
351	20230609	152800	97228975	4460	4460	4460	4460	0
352	20230609	152700	97228975	4460	4460	4460	4460	0
353	20230609	152600	97228975	4460	4460	4460	4460	0
354	20230609	152500	97228975	4460	4460	4460	4460	0
355	20230609	152400	97228975	4460	4460	4460	4460	0
356	20230609	152300	97228975	4460	4460	4460	4460	0
357	20230609	152200	97228975	4460	4460	4460	4460	0
358	20230609	152100	97228975	4460	4460	4460	4460	0
359	20230609	152000	97228975	4460	4460	4460	4460	0
360	20230609	151900	97228975	4460	4460	4460	4460	103
361	20230609	151800	96769595	4450	4450	4450	4450	0
362	20230609	151700	96769595	4450	4450	4450	4450	0
363	20230609	151600	96769595	4450	4450	4450	4450	0
364	20230609	151500	96769595	4450	4450	4450	4450	0
365	20230609	151400	96769595	4450	4450	4450	4450	106
366	20230609	151300	96297895	4450	4450	4450	4450	0
367	20230609	151200	96297895	4450	4450	4450	4450	0
368	20230609	151100	96297895	4450	4450	4450	4450	0
369	20230609	151000	96297895	4450	4450	4450	4450	0
370	20230609	150900	96297895	4450	4450	4450	4450	0
371	20230609	150800	96297895	4450	4450	4450	4450	0
372	20230609	150700	96297895	4450	4450	4450	4450	0
373	20230609	150600	96297895	4450	4450	4450	4450	0
374	20230609	150500	96297895	4450	4450	4450	4450	0
375	20230609	150400	96297895	4450	4450	4450	4450	0
376	20230609	150300	96297895	4450	4450	4450	4450	4
377	20230609	150200	96280095	4450	4455	4455	4450	311
378	20230609	150100	94895160	4455	4460	4460	4455	103
379	20230609	150000	94435795	4455	4455	4455	4455	0
380	20230609	145900	94435795	4455	4455	4455	4455	5
381	20230609	145800	94413520	4455	4455	4455	4455	0
382	20230609	145700	94413520	4455	4455	4455	4455	0
383	20230609	145600	94413520	4455	4455	4455	4455	0
384	20230609	145500	94413520	4455	4455	4455	4455	0
385	20230609	145400	94413520	4455	4455	4455	4455	6
386	20230609	145300	94386790	4460	4450	4460	4450	835
387	20230609	145200	90665860	4450	4450	4450	4450	250
388	20230609	145100	89553360	4450	4450	4450	4450	0
389	20230609	145000	89553360	4450	4450	4450	4450	0
390	20230609	144900	89553360	4450	4450	4450	4450	224
391	20230609	144800	88556560	4450	4450	4450	4450	0
392	20230609	144700	88556560	4450	4450	4450	4450	0
393	20230609	144600	88556560	4450	4450	4450	4450	0
394	20230609	144500	88556560	4450	4450	4450	4450	0
395	20230609	144400	88556560	4450	4450	4450	4450	0
396	20230609	144300	88556560	4450	4450	4450	4450	2
397	20230609	144200	88547660	4450	4450	4450	4450	152
398	20230609	144100	87871260	4450	4450	4450	4450	448
399	20230609	144000	85877660	4450	4450	4450	4450	599
400	20230609	143900	83212110	4450	4450	4450	4450	0
401	20230609	143800	83212110	4450	4450	4450	4450	0
402	20230609	143700	83212110	4450	4450	4450	4450	0
403	20230609	143600	83212110	4450	4450	4450	4450	0
404	20230609	143500	83212110	4450	4450	4450	4450	0
405	20230609	143400	83212110	4450	4450	4450	4450	2
406	20230609	143300	83203210	4450	4450	4450	4450	0
407	20230609	143200	83203210	4450	4450	4450	4450	311
408	20230609	143100	81819260	4450	4450	4450	4450	1
409	20230609	143000	81814810	4455	4455	4455	4455	4
410	20230609	142900	81796990	4455	4455	4455	4455	50
411	20230609	142800	81574240	4455	4455	4455	4455	0
412	20230609	142700	81574240	4455	4455	4455	4455	0
413	20230609	142600	81574240	4455	4455	4455	4455	0
414	20230609	142500	81574240	4455	4455	4455	4455	0
415	20230609	142400	81574240	4455	4455	4455	4455	0
416	20230609	142300	81574240	4455	4455	4455	4455	325
417	20230609	142200	80126365	4450	4450	4450	4450	0
418	20230609	142100	80126365	4450	4450	4450	4450	0
419	20230609	142000	80126365	4450	4450	4450	4450	0
420	20230609	141900	80126365	4450	4450	4450	4450	0
421	20230609	141800	80126365	4450	4450	4450	4450	0
422	20230609	141700	80126365	4450	4450	4450	4450	22
423	20230609	141600	80028465	4450	4450	4450	4450	0
424	20230609	141500	80028465	4450	4450	4450	4450	500
425	20230609	141400	77803465	4445	4445	4445	4445	0
426	20230609	141300	77803465	4445	4445	4445	4445	500
427	20230609	141200	75580965	4445	4445	4445	4445	0
428	20230609	141100	75580965	4445	4445	4445	4445	0
429	20230609	141000	75580965	4445	4445	4445	4445	1
430	20230609	140900	75576520	4440	4445	4445	4440	82
431	20230609	140800	75212055	4450	4450	4450	4450	2
432	20230609	140700	75203155	4445	4445	4445	4445	0
433	20230609	140600	75203155	4445	4445	4445	4445	0
434	20230609	140500	75203155	4445	4445	4445	4445	0
435	20230609	140400	75203155	4445	4445	4445	4445	0
436	20230609	140300	75203155	4445	4445	4445	4445	1
437	20230609	140200	75198710	4445	4445	4445	4445	0
438	20230609	140100	75198710	4445	4445	4445	4445	0
439	20230609	140000	75198710	4445	4445	4445	4445	0
440	20230609	135900	75198710	4445	4445	4445	4445	0
441	20230609	135800	75198710	4445	4445	4445	4445	0
442	20230609	135700	75198710	4445	4445	4445	4445	0
443	20230609	135600	75198710	4445	4445	4445	4445	0
444	20230609	135500	75198710	4445	4445	4445	4445	0
445	20230609	135400	75198710	4445	4445	4445	4445	0
446	20230609	135300	75198710	4445	4445	4445	4445	0
447	20230609	135200	75198710	4445	4445	4445	4445	0
448	20230609	135100	75198710	4445	4445	4445	4445	0
449	20230609	135000	75198710	4445	4445	4445	4445	0
450	20230609	134900	75198710	4445	4445	4445	4445	0
451	20230609	134800	75198710	4445	4445	4445	4445	0
452	20230609	134700	75198710	4445	4445	4445	4445	0
453	20230609	134600	75198710	4445	4445	4445	4445	0
454	20230609	134500	75198710	4445	4445	4445	4445	0
455	20230609	134400	75198710	4445	4445	4445	4445	0
456	20230609	134300	75198710	4445	4445	4445	4445	0
457	20230609	134200	75198710	4445	4445	4445	4445	0
458	20230609	134100	75198710	4445	4445	4445	4445	0
459	20230609	134000	75198710	4445	4445	4445	4445	8
460	20230609	133900	75163150	4445	4445	4445	4445	0
461	20230609	133800	75163150	4445	4445	4445	4445	10
462	20230609	133700	75118700	4445	4445	4445	4445	0
463	20230609	133600	75118700	4445	4445	4445	4445	0
464	20230609	133500	75118700	4445	4445	4445	4445	5
465	20230609	133400	75096475	4445	4445	4445	4445	0
466	20230609	133300	75096475	4445	4445	4445	4445	0
467	20230609	133200	75096475	4445	4445	4445	4445	0
468	20230609	133100	75096475	4445	4445	4445	4445	10
469	20230609	133000	75052025	4445	4445	4445	4445	0
470	20230609	132900	75052025	4445	4445	4445	4445	0
471	20230609	132800	75052025	4445	4445	4445	4445	7
472	20230609	132700	75020910	4445	4445	4445	4445	12
473	20230609	132600	74967570	4445	4445	4445	4445	188
474	20230609	132500	74131910	4440	4440	4440	4440	0
475	20230609	132400	74131910	4440	4440	4440	4440	0
476	20230609	132300	74131910	4440	4445	4445	4440	5
477	20230609	132200	74109690	4440	4440	4440	4440	0
478	20230609	132100	74109690	4440	4440	4440	4440	0
479	20230609	132000	74109690	4440	4440	4440	4440	0
480	20230609	131900	74109690	4440	4440	4440	4440	0
481	20230609	131800	74109690	4440	4440	4440	4440	0
482	20230609	131700	74109690	4440	4440	4440	4440	0
483	20230609	131600	74109690	4440	4440	4440	4440	0
484	20230609	131500	74109690	4440	4440	4440	4440	0
485	20230609	131400	74109690	4440	4440	4440	4440	0
486	20230609	131300	74109690	4440	4450	4450	4440	688
487	20230609	131200	71053195	4445	4445	4445	4445	1
488	20230609	131100	71048750	4450	4450	4450	4450	0
489	20230609	131000	71048750	4450	4450	4450	4450	0
490	20230609	130900	71048750	4450	4450	4450	4450	0
491	20230609	130800	71048750	4450	4450	4450	4450	0
492	20230609	130700	71048750	4450	4450	4450	4450	0
493	20230609	130600	71048750	4450	4450	4450	4450	0
494	20230609	130500	71048750	4450	4450	4450	4450	15
495	20230609	130400	70982000	4450	4450	4450	4450	0
496	20230609	130300	70982000	4450	4450	4450	4450	0
497	20230609	130200	70982000	4450	4450	4450	4450	0
498	20230609	130100	70982000	4450	4450	4450	4450	0
499	20230609	130000	70982000	4450	4450	4450	4450	0
500	20230609	125900	70982000	4450	4450	4450	4450	3
501	20230609	125800	70968650	4445	4445	4445	4445	0
502	20230609	125700	70968650	4445	4450	4450	4445	16
503	20230609	125600	70897455	4450	4450	4450	4450	0
504	20230609	125500	70897455	4450	4450	4450	4450	2
505	20230609	125400	70888555	4450	4450	4450	4450	0
506	20230609	125300	70888555	4450	4450	4450	4450	0
507	20230609	125200	70888555	4450	4450	4450	4450	0
508	20230609	125100	70888555	4450	4450	4450	4450	0
509	20230609	125000	70888555	4450	4450	4450	4450	0
510	20230609	124900	70888555	4450	4450	4450	4450	0
511	20230609	124800	70888555	4450	4450	4450	4450	0
512	20230609	124700	70888555	4450	4450	4450	4450	0
513	20230609	124600	70888555	4450	4450	4450	4450	16
514	20230609	124500	70817355	4450	4450	4450	4450	1
515	20230609	124400	70812905	4450	4450	4450	4450	0
516	20230609	124300	70812905	4450	4450	4450	4450	10
517	20230609	124200	70768405	4450	4450	4450	4450	0
518	20230609	124100	70768405	4450	4450	4450	4450	0
519	20230609	124000	70768405	4450	4450	4450	4450	0
520	20230609	123900	70768405	4450	4450	4450	4450	10
521	20230609	123800	70723905	4445	4445	4445	4445	0
522	20230609	123700	70723905	4445	4445	4445	4445	0
523	20230609	123600	70723905	4445	4445	4445	4445	656
524	20230609	123500	67807985	4445	4445	4445	4445	3
525	20230609	123400	67794650	4445	4445	4445	4445	18
526	20230609	123300	67714640	4445	4450	4450	4445	116
527	20230609	123200	67198460	4445	4445	4445	4445	0
528	20230609	123100	67198460	4445	4445	4445	4445	5
529	20230609	123000	67176235	4440	4440	4440	4440	0
530	20230609	122900	67176235	4440	4440	4440	4440	0
531	20230609	122800	67176235	4440	4440	4440	4440	0
532	20230609	122700	67176235	4440	4440	4440	4440	0
533	20230609	122600	67176235	4440	4440	4440	4440	0
534	20230609	122500	67176235	4440	4440	4440	4440	0
535	20230609	122400	67176235	4440	4445	4445	4440	120
536	20230609	122300	66642890	4450	4450	4450	4450	0
537	20230609	122200	66642890	4450	4450	4450	4450	0
538	20230609	122100	66642890	4450	4450	4450	4450	225
539	20230609	122000	65641640	4445	4445	4445	4445	6
540	20230609	121900	65614970	4445	4445	4445	4445	0
541	20230609	121800	65614970	4445	4445	4445	4445	0
542	20230609	121700	65614970	4445	4445	4445	4445	1
543	20230609	121600	65610525	4445	4445	4445	4445	30
544	20230609	121500	65477175	4445	4445	4445	4445	0
545	20230609	121400	65477175	4445	4445	4445	4445	0
546	20230609	121300	65477175	4445	4445	4445	4445	0
547	20230609	121200	65477175	4445	4445	4445	4445	0
548	20230609	121100	65477175	4445	4445	4445	4445	0
549	20230609	121000	65477175	4445	4445	4445	4445	0
550	20230609	120900	65477175	4445	4445	4445	4445	0
551	20230609	120800	65477175	4445	4445	4445	4445	0
552	20230609	120700	65477175	4445	4445	4445	4445	0
553	20230609	120600	65477175	4445	4445	4445	4445	0
554	20230609	120500	65477175	4445	4445	4445	4445	0
555	20230609	120400	65477175	4445	4445	4445	4445	0
556	20230609	120300	65477175	4445	4445	4445	4445	0
557	20230609	120200	65477175	4445	4445	4445	4445	0
558	20230609	120100	65477175	4445	4445	4445	4445	0
559	20230609	120000	65477175	4445	4445	4445	4445	32
560	20230609	115900	65334935	4445	4445	4445	4445	0
561	20230609	115800	65334935	4445	4445	4445	4445	0
562	20230609	115700	65334935	4445	4445	4445	4445	120
563	20230609	115600	64801535	4445	4445	4445	4445	22
564	20230609	115500	64703745	4445	4445	4445	4445	1065
565	20230609	115400	59969820	4455	4455	4455	4455	0
566	20230609	115300	59969820	4455	4455	4455	4455	0
567	20230609	115200	59969820	4455	4455	4455	4455	0
568	20230609	115100	59969820	4455	4455	4455	4455	0
569	20230609	115000	59969820	4455	4455	4455	4455	0
570	20230609	114900	59969820	4455	4455	4455	4455	0
571	20230609	114800	59969820	4455	4455	4455	4455	100
572	20230609	114700	59524320	4455	4455	4455	4455	0
573	20230609	114600	59524320	4455	4455	4455	4455	0
574	20230609	114500	59524320	4455	4455	4455	4455	0
575	20230609	114400	59524320	4455	4455	4455	4455	0
576	20230609	114300	59524320	4455	4455	4455	4455	0
577	20230609	114200	59524320	4455	4455	4455	4455	0
578	20230609	114100	59524320	4455	4455	4455	4455	0
579	20230609	114000	59524320	4455	4455	4455	4455	0
580	20230609	113900	59524320	4455	4455	4455	4455	0
581	20230609	113800	59524320	4455	4455	4455	4455	0
582	20230609	113700	59524320	4455	4455	4455	4455	0
583	20230609	113600	59524320	4455	4455	4455	4455	0
584	20230609	113500	59524320	4455	4455	4455	4455	0
585	20230609	113400	59524320	4455	4455	4455	4455	11
586	20230609	113300	59475315	4445	4445	4445	4445	0
587	20230609	113200	59475315	4445	4445	4445	4445	0
588	20230609	113100	59475315	4445	4445	4445	4445	0
589	20230609	113000	59475315	4445	4455	4455	4445	346
590	20230609	112900	57935060	4455	4455	4455	4455	3
591	20230609	112800	57921695	4455	4460	4460	4455	95
592	20230609	112700	57498025	4455	4455	4455	4455	1
593	20230609	112600	57493570	4455	4455	4455	4455	1
594	20230609	112500	57489115	4455	4460	4460	4455	28
595	20230609	112400	57364265	4460	4460	4460	4460	0
596	20230609	112300	57364265	4460	4460	4460	4460	0
597	20230609	112200	57364265	4460	4455	4460	4455	9
598	20230609	112100	57324155	4455	4455	4455	4455	0
599	20230609	112000	57324155	4455	4455	4455	4455	0
600	20230609	111900	57324155	4455	4455	4455	4455	3
601	20230609	111800	57310790	4460	4460	4460	4460	0
602	20230609	111700	57310790	4460	4460	4460	4460	0
603	20230609	111600	57310790	4460	4460	4460	4460	4
604	20230609	111500	57292950	4455	4455	4455	4455	12
605	20230609	111400	57239490	4455	4455	4455	4455	7
606	20230609	111300	57208305	4455	4455	4455	4455	39
607	20230609	111200	57034560	4455	4455	4455	4455	0
608	20230609	111100	57034560	4455	4455	4455	4455	0
609	20230609	111000	57034560	4455	4455	4455	4455	17
610	20230609	110900	56958825	4455	4455	4455	4455	0
611	20230609	110800	56958825	4455	4455	4455	4455	7
612	20230609	110700	56927640	4455	4455	4455	4455	473
613	20230609	110600	54820425	4455	4450	4455	4450	50
614	20230609	110500	54597695	4450	4455	4455	4450	114
615	20230609	110400	54089845	4450	4450	4450	4450	0
616	20230609	110300	54089845	4450	4450	4450	4450	0
617	20230609	110200	54089845	4450	4450	4450	4450	4
618	20230609	110100	54072045	4450	4450	4450	4450	46
619	20230609	110000	53867345	4450	4450	4450	4450	45
620	20230609	105900	53667095	4450	4445	4450	4445	1182
621	20230609	105800	48407495	4440	4440	4440	4440	23
622	20230609	105700	48305375	4440	4440	4440	4440	1
623	20230609	105600	48300935	4440	4440	4440	4440	1
624	20230609	105500	48296495	4440	4440	4440	4440	33
625	20230609	105400	48149975	4445	4445	4445	4445	0
626	20230609	105300	48149975	4445	4445	4445	4445	0
627	20230609	105200	48149975	4445	4445	4445	4445	0
628	20230609	105100	48149975	4445	4445	4445	4445	0
629	20230609	105000	48149975	4445	4445	4445	4445	0
630	20230609	104900	48149975	4445	4445	4445	4445	0
631	20230609	104800	48149975	4445	4445	4445	4445	0
632	20230609	104700	48149975	4445	4445	4445	4445	0
633	20230609	104600	48149975	4445	4445	4445	4445	0
634	20230609	104500	48149975	4445	4445	4445	4445	0
635	20230609	104400	48149975	4445	4445	4445	4445	0
636	20230609	104300	48149975	4445	4445	4445	4445	1
637	20230609	104200	48145530	4445	4445	4445	4445	0
638	20230609	104100	48145530	4445	4445	4445	4445	15
639	20230609	104000	48078855	4445	4445	4445	4445	2
640	20230609	103900	48069965	4445	4445	4445	4445	0
641	20230609	103800	48069965	4445	4445	4445	4445	0
642	20230609	103700	48069965	4445	4445	4445	4445	1
643	20230609	103600	48065520	4440	4440	4440	4440	28
644	20230609	103500	47941200	4440	4440	4440	4440	0
645	20230609	103400	47941200	4440	4440	4440	4440	0
646	20230609	103300	47941200	4440	4440	4440	4440	0
647	20230609	103200	47941200	4440	4440	4440	4440	0
648	20230609	103100	47941200	4440	4440	4440	4440	0
649	20230609	103000	47941200	4440	4440	4440	4440	0
650	20230609	102900	47941200	4440	4440	4440	4440	0
651	20230609	102800	47941200	4440	4440	4440	4440	0
652	20230609	102700	47941200	4440	4440	4440	4440	0
653	20230609	102600	47941200	4440	4440	4440	4440	0
654	20230609	102500	47941200	4440	4440	4440	4440	0
655	20230609	102400	47941200	4440	4440	4440	4440	1000
656	20230609	102300	43501200	4435	4435	4435	4435	9
657	20230609	102200	43461285	4435	4435	4435	4435	12
658	20230609	102100	43408065	4425	4425	4425	4425	0
659	20230609	102000	43408065	4425	4425	4425	4425	20
660	20230609	101900	43319565	4420	4420	4420	4420	0
661	20230609	101800	43319565	4420	4420	4420	4420	0
662	20230609	101700	43319565	4420	4420	4420	4420	116
663	20230609	101600	42806845	4420	4420	4420	4420	0
664	20230609	101500	42806845	4420	4420	4420	4420	0
665	20230609	101400	42806845	4420	4430	4430	4420	48
666	20230609	101300	42594615	4430	4430	4430	4430	0
667	20230609	101200	42594615	4430	4430	4430	4430	0
668	20230609	101100	42594615	4430	4430	4430	4430	0
669	20230609	101000	42594615	4430	4430	4430	4430	0
670	20230609	100900	42594615	4430	4430	4430	4430	0
671	20230609	100800	42594615	4430	4430	4430	4430	5
672	20230609	100700	42572465	4430	4420	4430	4420	2988
673	20230609	100600	29347645	4420	4420	4420	4420	11
674	20230609	100500	29299025	4420	4420	4420	4420	0
675	20230609	100400	29299025	4420	4420	4420	4420	0
676	20230609	100300	29299025	4420	4420	4420	4420	12
677	20230609	100200	29245985	4415	4415	4415	4415	0
678	20230609	100100	29245985	4415	4415	4415	4415	1
679	20230609	100000	29241570	4415	4415	4415	4415	23
680	20230609	095900	29140025	4415	4415	4415	4415	0
681	20230609	095800	29140025	4415	4415	4415	4415	150
682	20230609	095700	28477775	4420	4425	4425	4415	267
683	20230609	095600	27297540	4425	4425	4425	4425	0
684	20230609	095500	27297540	4425	4425	4425	4425	0
685	20230609	095400	27297540	4425	4425	4425	4425	0
686	20230609	095300	27297540	4425	4425	4425	4425	0
687	20230609	095200	27297540	4425	4425	4425	4425	0
688	20230609	095100	27297540	4425	4425	4425	4425	0
689	20230609	095000	27297540	4425	4425	4425	4425	0
690	20230609	094900	27297540	4425	4425	4425	4425	2
691	20230609	094800	27288690	4425	4425	4425	4425	0
692	20230609	094700	27288690	4425	4425	4425	4425	0
693	20230609	094600	27288690	4425	4425	4425	4425	0
694	20230609	094500	27288690	4425	4425	4425	4425	0
695	20230609	094400	27288690	4425	4425	4425	4425	0
696	20230609	094300	27288690	4425	4425	4425	4425	0
697	20230609	094200	27288690	4425	4425	4425	4425	113
698	20230609	094100	26788665	4425	4425	4425	4425	0
699	20230609	094000	26788665	4425	4425	4425	4425	47
700	20230609	093900	26580690	4425	4425	4425	4425	0
701	20230609	093800	26580690	4425	4425	4425	4425	1
702	20230609	093700	26576265	4425	4425	4425	4425	509
703	20230609	093600	24323940	4425	4425	4425	4425	2
704	20230609	093500	24315090	4425	4425	4425	4425	500
705	20230609	093400	22102590	4425	4420	4425	4420	955
706	20230609	093300	17881480	4420	4420	4420	4420	1
707	20230609	093200	17877060	4420	4420	4420	4420	2
708	20230609	093100	17868220	4420	4420	4420	4420	3
709	20230609	093000	17854960	4420	4420	4420	4420	340
710	20230609	092900	16352160	4420	4420	4420	4420	2
711	20230609	092800	16343320	4420	4420	4420	4420	900
712	20230609	092700	12365320	4420	4420	4420	4420	0
713	20230609	092600	12365320	4420	4425	4425	4420	224
714	20230609	092500	11375235	4425	4425	4425	4425	10
715	20230609	092400	11330985	4430	4425	4430	4425	272
716	20230609	092300	10127380	4425	4430	4430	4425	292
717	20230609	092200	8833970	4430	4430	4430	4430	0
718	20230609	092100	8833970	4430	4430	4430	4430	20
719	20230609	092000	8745370	4430	4430	4430	4430	0
720	20230609	091900	8745370	4430	4430	4430	4430	0
721	20230609	091800	8745370	4430	4430	4430	4430	85
722	20230609	091700	8368820	4425	4425	4425	4425	0
723	20230609	091600	8368820	4425	4425	4425	4425	300
724	20230609	091500	7041320	4425	4425	4425	4425	62
725	20230609	091400	6766970	4430	4430	4430	4430	220
726	20230609	091300	5792370	4430	4430	4430	4430	0
727	20230609	091200	5792370	4430	4430	4430	4430	0
728	20230609	091100	5792370	4430	4430	4430	4430	15
729	20230609	091000	5725920	4430	4430	4430	4430	1
730	20230609	090900	5721490	4425	4425	4425	4425	0
731	20230609	090800	5721490	4425	4425	4425	4425	36
732	20230609	090700	5562190	4415	4415	4415	4415	4
733	20230609	090600	5544530	4415	4415	4415	4415	108
734	20230609	090500	5067710	4410	4415	4415	4410	326
735	20230609	090400	3628480	4415	4415	4415	4415	6
736	20230609	090300	3601990	4415	4415	4415	4415	43
737	20230609	090200	3412145	4415	4425	4425	4415	97
738	20230609	090100	2983630	4430	4430	4430	4430	0
739	20230609	090000	2983630	4430	4440	4440	4430	672