KissMeData/008370/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185100	64110505	4465	4465	4465	4465	202
3	20230605	185000	64110505	4465	4465	4465	4465	0
4	20230605	184900	64110505	4465	4465	4465	4465	0
5	20230605	184800	64110505	4465	4465	4465	4465	0
6	20230605	184700	64110505	4465	4465	4465	4465	0
7	20230605	184600	64110505	4465	4465	4465	4465	0
8	20230605	184500	64110505	4465	4465	4465	4465	0
9	20230605	184400	64110505	4465	4465	4465	4465	0
10	20230605	184300	64110505	4465	4465	4465	4465	0
11	20230605	184200	64110505	4465	4465	4465	4465	0
12	20230605	184100	64110505	4465	4465	4465	4465	0
13	20230605	184000	64110505	4465	4465	4465	4465	0
14	20230605	183900	64110505	4465	4465	4465	4465	0
15	20230605	183800	64110505	4465	4465	4465	4465	0
16	20230605	183700	64110505	4465	4465	4465	4465	0
17	20230605	183600	64110505	4465	4465	4465	4465	0
18	20230605	183500	64110505	4465	4465	4465	4465	0
19	20230605	183400	64110505	4465	4465	4465	4465	0
20	20230605	183300	64110505	4465	4465	4465	4465	0
21	20230605	183200	64110505	4465	4465	4465	4465	0
22	20230605	183100	64110505	4465	4465	4465	4465	0
23	20230605	183000	64110505	4465	4465	4465	4465	0
24	20230605	182900	64110505	4465	4465	4465	4465	0
25	20230605	182800	64110505	4465	4465	4465	4465	0
26	20230605	182700	64110505	4465	4465	4465	4465	0
27	20230605	182600	64110505	4465	4465	4465	4465	0
28	20230605	182500	64110505	4465	4465	4465	4465	0
29	20230605	182400	64110505	4465	4465	4465	4465	0
30	20230605	182300	64110505	4465	4465	4465	4465	0
31	20230605	182200	64110505	4465	4465	4465	4465	0
32	20230605	182100	64110505	4465	4465	4465	4465	202
33	20230605	182000	64110505	4465	4465	4465	4465	0
34	20230605	181900	64110505	4465	4465	4465	4465	0
35	20230605	181800	64110505	4465	4465	4465	4465	0
36	20230605	181700	64110505	4465	4465	4465	4465	0
37	20230605	181600	64110505	4465	4465	4465	4465	0
38	20230605	181500	64110505	4465	4465	4465	4465	0
39	20230605	181400	64110505	4465	4465	4465	4465	0
40	20230605	181300	64110505	4465	4465	4465	4465	0
41	20230605	181200	64110505	4465	4465	4465	4465	0
42	20230605	181100	64110505	4465	4465	4465	4465	0
43	20230605	181000	64110505	4465	4465	4465	4465	0
44	20230605	180900	64110505	4465	4465	4465	4465	0
45	20230605	180800	64110505	4465	4465	4465	4465	0
46	20230605	180700	64110505	4465	4465	4465	4465	0
47	20230605	180600	64110505	4465	4465	4465	4465	0
48	20230605	180500	64110505	4465	4465	4465	4465	0
49	20230605	180400	64110505	4465	4465	4465	4465	0
50	20230605	180300	64110505	4465	4465	4465	4465	0
51	20230605	180200	64110505	4465	4465	4465	4465	0
52	20230605	180100	64110505	4465	4465	4465	4465	0
53	20230605	180000	64110505	4465	4465	4465	4465	0
54	20230605	175900	64110505	4465	4465	4465	4465	0
55	20230605	175800	64110505	4465	4465	4465	4465	0
56	20230605	175700	64110505	4465	4465	4465	4465	0
57	20230605	175600	64110505	4465	4465	4465	4465	0
58	20230605	175500	64110505	4465	4465	4465	4465	0
59	20230605	175400	64110505	4465	4465	4465	4465	0
60	20230605	175300	64110505	4465	4465	4465	4465	0
61	20230605	175200	64110505	4465	4465	4465	4465	0
62	20230605	175100	64110505	4465	4465	4465	4465	202
63	20230605	175000	64110505	4465	4465	4465	4465	0
64	20230605	174900	64110505	4465	4465	4465	4465	0
65	20230605	174800	64110505	4465	4465	4465	4465	0
66	20230605	174700	64110505	4465	4465	4465	4465	0
67	20230605	174600	64110505	4465	4465	4465	4465	0
68	20230605	174500	64110505	4465	4465	4465	4465	0
69	20230605	174400	64110505	4465	4465	4465	4465	0
70	20230605	174300	64110505	4465	4465	4465	4465	0
71	20230605	174200	64110505	4465	4465	4465	4465	0
72	20230605	174100	64110505	4465	4465	4465	4465	0
73	20230605	174000	64110505	4465	4465	4465	4465	0
74	20230605	173900	64110505	4465	4465	4465	4465	0
75	20230605	173800	64110505	4465	4465	4465	4465	0
76	20230605	173700	64110505	4465	4465	4465	4465	0
77	20230605	173600	64110505	4465	4465	4465	4465	0
78	20230605	173500	64110505	4465	4465	4465	4465	0
79	20230605	173400	64110505	4465	4465	4465	4465	0
80	20230605	173300	64110505	4465	4465	4465	4465	0
81	20230605	173200	64110505	4465	4465	4465	4465	0
82	20230605	173100	64110505	4465	4465	4465	4465	0
83	20230605	173000	64110505	4465	4465	4465	4465	0
84	20230605	172900	64110505	4465	4465	4465	4465	0
85	20230605	172800	64110505	4465	4465	4465	4465	0
86	20230605	172700	64110505	4465	4465	4465	4465	0
87	20230605	172600	64110505	4465	4465	4465	4465	0
88	20230605	172500	64110505	4465	4465	4465	4465	0
89	20230605	172400	64110505	4465	4465	4465	4465	0
90	20230605	172300	64110505	4465	4465	4465	4465	0
91	20230605	172200	64110505	4465	4465	4465	4465	0
92	20230605	172100	64110505	4465	4465	4465	4465	202
93	20230605	172000	64110505	4465	4465	4465	4465	0
94	20230605	171900	64110505	4465	4465	4465	4465	0
95	20230605	171800	64110505	4465	4465	4465	4465	0
96	20230605	171700	64110505	4465	4465	4465	4465	0
97	20230605	171600	64110505	4465	4465	4465	4465	0
98	20230605	171500	64110505	4465	4465	4465	4465	0
99	20230605	171400	64110505	4465	4465	4465	4465	0
100	20230605	171300	64110505	4465	4465	4465	4465	0
101	20230605	171200	64110505	4465	4465	4465	4465	0
102	20230605	171100	64110505	4465	4465	4465	4465	0
103	20230605	171000	64110505	4465	4465	4465	4465	0
104	20230605	170900	64110505	4465	4465	4465	4465	0
105	20230605	170800	64110505	4465	4465	4465	4465	0
106	20230605	170700	64110505	4465	4465	4465	4465	0
107	20230605	170600	64110505	4465	4465	4465	4465	0
108	20230605	170500	64110505	4465	4465	4465	4465	0
109	20230605	170400	64110505	4465	4465	4465	4465	0
110	20230605	170300	64110505	4465	4465	4465	4465	0
111	20230605	170200	64110505	4465	4465	4465	4465	0
112	20230605	170100	64110505	4465	4465	4465	4465	0
113	20230605	170000	64110505	4465	4465	4465	4465	0
114	20230605	165900	64110505	4465	4465	4465	4465	0
115	20230605	165800	64110505	4465	4465	4465	4465	0
116	20230605	165700	64110505	4465	4465	4465	4465	0
117	20230605	165600	64110505	4465	4465	4465	4465	0
118	20230605	165500	64110505	4465	4465	4465	4465	0
119	20230605	165400	64110505	4465	4465	4465	4465	0
120	20230605	165300	64110505	4465	4465	4465	4465	0
121	20230605	165200	64110505	4465	4465	4465	4465	0
122	20230605	165100	64110505	4465	4465	4465	4465	202
123	20230605	165000	64110505	4465	4465	4465	4465	0
124	20230605	164900	64110505	4465	4465	4465	4465	0
125	20230605	164800	64110505	4465	4465	4465	4465	0
126	20230605	164700	64110505	4465	4465	4465	4465	0
127	20230605	164600	64110505	4465	4465	4465	4465	0
128	20230605	164500	64110505	4465	4465	4465	4465	0
129	20230605	164400	64110505	4465	4465	4465	4465	0
130	20230605	164300	64110505	4465	4465	4465	4465	0
131	20230605	164200	64110505	4465	4465	4465	4465	0
132	20230605	164100	64110505	4465	4465	4465	4465	0
133	20230605	164000	64110505	4465	4465	4465	4465	0
134	20230605	163900	64110505	4465	4465	4465	4465	0
135	20230605	163800	64110505	4465	4465	4465	4465	0
136	20230605	163700	64110505	4465	4465	4465	4465	0
137	20230605	163600	64110505	4465	4465	4465	4465	0
138	20230605	163500	64110505	4465	4465	4465	4465	0
139	20230605	163400	64110505	4465	4465	4465	4465	0
140	20230605	163300	64110505	4465	4465	4465	4465	0
141	20230605	163200	64110505	4465	4465	4465	4465	0
142	20230605	163100	64110505	4465	4465	4465	4465	0
143	20230605	163000	64110505	4465	4465	4465	4465	0
144	20230605	162900	64110505	4465	4465	4465	4465	0
145	20230605	162800	64110505	4465	4465	4465	4465	0
146	20230605	162700	64110505	4465	4465	4465	4465	0
147	20230605	162600	64110505	4465	4465	4465	4465	0
148	20230605	162500	64110505	4465	4465	4465	4465	0
149	20230605	162400	64110505	4465	4465	4465	4465	0
150	20230605	162300	64110505	4465	4465	4465	4465	0
151	20230605	162200	64110505	4465	4465	4465	4465	0
152	20230605	162100	64110505	4465	4465	4465	4465	202
153	20230605	162000	64110505	4465	4465	4465	4465	0
154	20230605	161900	64110505	4465	4465	4465	4465	0
155	20230605	161800	64110505	4465	4465	4465	4465	0
156	20230605	161700	64110505	4465	4465	4465	4465	0
157	20230605	161600	64110505	4465	4465	4465	4465	0
158	20230605	161500	64110505	4465	4465	4465	4465	0
159	20230605	161400	64110505	4465	4465	4465	4465	0
160	20230605	161300	64110505	4465	4465	4465	4465	0
161	20230605	161200	64110505	4465	4465	4465	4465	0
162	20230605	161100	64110505	4465	4465	4465	4465	0
163	20230605	161000	64110505	4465	4465	4465	4465	0
164	20230605	160900	64110505	4465	4465	4465	4465	0
165	20230605	160800	64110505	4465	4465	4465	4465	0
166	20230605	160700	64110505	4465	4465	4465	4465	0
167	20230605	160600	64110505	4465	4465	4465	4465	0
168	20230605	160500	64110505	4465	4465	4465	4465	0
169	20230605	160400	64110505	4465	4465	4465	4465	0
170	20230605	160300	64110505	4465	4465	4465	4465	0
171	20230605	160200	64110505	4465	4465	4465	4465	0
172	20230605	160100	64110505	4465	4465	4465	4465	0
173	20230605	160000	64110505	4465	4465	4465	4465	0
174	20230605	155900	64110505	4465	4465	4465	4465	0
175	20230605	155800	64110505	4465	4465	4465	4465	0
176	20230605	155700	64110505	4465	4465	4465	4465	0
177	20230605	155600	64110505	4465	4465	4465	4465	0
178	20230605	155500	64110505	4465	4465	4465	4465	0
179	20230605	155400	64110505	4465	4465	4465	4465	0
180	20230605	155300	64110505	4465	4465	4465	4465	0
181	20230605	155200	64110505	4465	4465	4465	4465	0
182	20230605	155100	64110505	4465	4465	4465	4465	202
183	20230605	155000	64110505	4465	4465	4465	4465	0
184	20230605	154900	64110505	4465	4465	4465	4465	0
185	20230605	154800	64110505	4465	4465	4465	4465	0
186	20230605	154700	64110505	4465	4465	4465	4465	0
187	20230605	154600	64110505	4465	4465	4465	4465	0
188	20230605	154500	64110505	4465	4465	4465	4465	0
189	20230605	154400	64110505	4465	4465	4465	4465	0
190	20230605	154300	64110505	4465	4465	4465	4465	0
191	20230605	154200	64110505	4465	4465	4465	4465	0
192	20230605	154100	64110505	4465	4465	4465	4465	0
193	20230605	154000	64110505	4465	4465	4465	4465	0
194	20230605	153900	64110505	4465	4465	4465	4465	0
195	20230605	153800	64110505	4465	4465	4465	4465	0
196	20230605	153700	64110505	4465	4465	4465	4465	0
197	20230605	153600	64110505	4465	4465	4465	4465	0
198	20230605	153500	64110505	4465	4465	4465	4465	0
199	20230605	153400	64110505	4465	4465	4465	4465	0
200	20230605	153300	64110505	4465	4465	4465	4465	0
201	20230605	153200	64110505	4465	4465	4465	4465	0
202	20230605	153100	64110505	4465	4465	4465	4465	0
203	20230605	153000	64110505	4465	4465	4465	4465	202
204	20230605	152900	63208575	4465	4465	4465	4465	0
205	20230605	152800	63208575	4465	4465	4465	4465	0
206	20230605	152700	63208575	4465	4465	4465	4465	0
207	20230605	152600	63208575	4465	4465	4465	4465	0
208	20230605	152500	63208575	4465	4465	4465	4465	0
209	20230605	152400	63208575	4465	4465	4465	4465	0
210	20230605	152300	63208575	4465	4465	4465	4465	0
211	20230605	152200	63208575	4465	4465	4465	4465	0
212	20230605	152100	63208575	4465	4465	4465	4465	0
213	20230605	152000	63208575	4465	4465	4465	4465	0
214	20230605	151900	63208575	4465	4465	4465	4465	0
215	20230605	151800	63208575	4465	4465	4465	4465	0
216	20230605	151700	63208575	4465	4465	4465	4465	0
217	20230605	151600	63208575	4465	4465	4465	4465	73
218	20230605	151500	62882630	4465	4465	4465	4465	0
219	20230605	151400	62882630	4465	4465	4465	4465	0
220	20230605	151300	62882630	4465	4465	4465	4465	1
221	20230605	151200	62878165	4470	4470	4470	4470	2
222	20230605	151100	62869225	4465	4465	4465	4465	0
223	20230605	151000	62869225	4465	4465	4465	4465	0
224	20230605	150900	62869225	4465	4465	4465	4465	0
225	20230605	150800	62869225	4465	4465	4465	4465	0
226	20230605	150700	62869225	4465	4465	4465	4465	1000
227	20230605	150600	58404225	4470	4470	4470	4470	101
228	20230605	150500	57952755	4470	4470	4470	4470	0
229	20230605	150400	57952755	4470	4470	4470	4470	0
230	20230605	150300	57952755	4470	4470	4470	4470	0
231	20230605	150200	57952755	4470	4470	4470	4470	0
232	20230605	150100	57952755	4470	4470	4470	4470	0
233	20230605	150000	57952755	4470	4470	4470	4470	0
234	20230605	145900	57952755	4470	4470	4470	4470	0
235	20230605	145800	57952755	4470	4470	4470	4470	53
236	20230605	145700	57715845	4470	4470	4470	4470	50
237	20230605	145600	57492345	4470	4470	4470	4470	0
238	20230605	145500	57492345	4470	4470	4470	4470	0
239	20230605	145400	57492345	4470	4470	4470	4470	0
240	20230605	145300	57492345	4470	4470	4470	4470	0
241	20230605	145200	57492345	4470	4470	4470	4470	7
242	20230605	145100	57461055	4460	4460	4460	4460	0
243	20230605	145000	57461055	4460	4470	4470	4460	2
244	20230605	144900	57452125	4465	4465	4465	4465	0
245	20230605	144800	57452125	4465	4465	4465	4465	10
246	20230605	144700	57407475	4465	4465	4465	4465	0
247	20230605	144600	57407475	4465	4465	4465	4465	0
248	20230605	144500	57407475	4465	4465	4465	4465	0
249	20230605	144400	57407475	4465	4465	4465	4465	0
250	20230605	144300	57407475	4465	4465	4465	4465	0
251	20230605	144200	57407475	4465	4465	4465	4465	34
252	20230605	144100	57255665	4465	4470	4470	4465	25
253	20230605	144000	57144005	4470	4470	4470	4470	0
254	20230605	143900	57144005	4470	4470	4470	4470	7
255	20230605	143800	57112715	4470	4470	4470	4470	0
256	20230605	143700	57112715	4470	4470	4470	4470	0
257	20230605	143600	57112715	4470	4470	4470	4470	0
258	20230605	143500	57112715	4470	4470	4470	4470	0
259	20230605	143400	57112715	4470	4470	4470	4470	0
260	20230605	143300	57112715	4470	4470	4470	4470	0
261	20230605	143200	57112715	4470	4470	4470	4470	0
262	20230605	143100	57112715	4470	4470	4470	4470	7
263	20230605	143000	57081425	4470	4470	4470	4470	0
264	20230605	142900	57081425	4470	4470	4470	4470	0
265	20230605	142800	57081425	4470	4470	4470	4470	0
266	20230605	142700	57081425	4470	4470	4470	4470	0
267	20230605	142600	57081425	4470	4470	4470	4470	7
268	20230605	142500	57050135	4470	4470	4470	4470	0
269	20230605	142400	57050135	4470	4470	4470	4470	0
270	20230605	142300	57050135	4470	4470	4470	4470	7
271	20230605	142200	57018845	4470	4470	4470	4470	0
272	20230605	142100	57018845	4470	4470	4470	4470	0
273	20230605	142000	57018845	4470	4470	4470	4470	202
274	20230605	141900	56115905	4470	4470	4470	4470	0
275	20230605	141800	56115905	4470	4470	4470	4470	8
276	20230605	141700	56080145	4470	4470	4470	4470	0
277	20230605	141600	56080145	4470	4470	4470	4470	0
278	20230605	141500	56080145	4470	4470	4470	4470	0
279	20230605	141400	56080145	4470	4470	4470	4470	0
280	20230605	141300	56080145	4470	4470	4470	4470	0
281	20230605	141200	56080145	4470	4470	4470	4470	0
282	20230605	141100	56080145	4470	4470	4470	4470	8
283	20230605	141000	56044385	4470	4470	4470	4470	0
284	20230605	140900	56044385	4470	4470	4470	4470	0
285	20230605	140800	56044385	4470	4470	4470	4470	0
286	20230605	140700	56044385	4470	4470	4470	4470	12
287	20230605	140600	55990745	4475	4475	4475	4475	44
288	20230605	140500	55793845	4475	4475	4475	4475	111
289	20230605	140400	55297120	4475	4475	4475	4475	0
290	20230605	140300	55297120	4475	4475	4475	4475	0
291	20230605	140200	55297120	4475	4475	4475	4475	0
292	20230605	140100	55297120	4475	4475	4475	4475	0
293	20230605	140000	55297120	4475	4475	4475	4475	0
294	20230605	135900	55297120	4475	4475	4475	4475	0
295	20230605	135800	55297120	4475	4475	4475	4475	0
296	20230605	135700	55297120	4475	4475	4475	4475	0
297	20230605	135600	55297120	4475	4475	4475	4475	0
298	20230605	135500	55297120	4475	4475	4475	4475	7
299	20230605	135400	55265795	4480	4480	4480	4480	0
300	20230605	135300	55265795	4480	4480	4480	4480	0
301	20230605	135200	55265795	4480	4480	4480	4480	0
302	20230605	135100	55265795	4480	4480	4480	4480	0
303	20230605	135000	55265795	4480	4480	4480	4480	0
304	20230605	134900	55265795	4480	4480	4480	4480	0
305	20230605	134800	55265795	4480	4480	4480	4480	0
306	20230605	134700	55265795	4480	4480	4480	4480	0
307	20230605	134600	55265795	4480	4480	4480	4480	0
308	20230605	134500	55265795	4480	4480	4480	4480	0
309	20230605	134400	55265795	4480	4480	4480	4480	0
310	20230605	134300	55265795	4480	4480	4480	4480	0
311	20230605	134200	55265795	4480	4480	4480	4480	0
312	20230605	134100	55265795	4480	4480	4480	4480	0
313	20230605	134000	55265795	4480	4480	4480	4480	2
314	20230605	133900	55256835	4450	4475	4475	4450	670
315	20230605	133800	52267675	4480	4480	4480	4480	0
316	20230605	133700	52267675	4480	4480	4480	4480	0
317	20230605	133600	52267675	4480	4480	4480	4480	0
318	20230605	133500	52267675	4480	4480	4480	4480	0
319	20230605	133400	52267675	4480	4480	4480	4480	0
320	20230605	133300	52267675	4480	4480	4480	4480	0
321	20230605	133200	52267675	4480	4480	4480	4480	0
322	20230605	133100	52267675	4480	4480	4480	4480	7
323	20230605	133000	52236315	4480	4480	4480	4480	0
324	20230605	132900	52236315	4480	4480	4480	4480	0
325	20230605	132800	52236315	4480	4480	4480	4480	0
326	20230605	132700	52236315	4480	4480	4480	4480	0
327	20230605	132600	52236315	4480	4480	4480	4480	7
328	20230605	132500	52204955	4480	4480	4480	4480	0
329	20230605	132400	52204955	4480	4480	4480	4480	0
330	20230605	132300	52204955	4480	4480	4480	4480	0
331	20230605	132200	52204955	4480	4480	4480	4480	500
332	20230605	132100	49964955	4480	4480	4480	4480	7
333	20230605	132000	49933595	4480	4480	4480	4480	0
334	20230605	131900	49933595	4480	4480	4480	4480	0
335	20230605	131800	49933595	4480	4480	4480	4480	3
336	20230605	131700	49920155	4475	4475	4475	4475	0
337	20230605	131600	49920155	4475	4480	4480	4475	125
338	20230605	131500	49360740	4475	4475	4475	4475	0
339	20230605	131400	49360740	4475	4475	4475	4475	42
340	20230605	131300	49172790	4475	4475	4475	4475	8
341	20230605	131200	49136990	4475	4475	4475	4475	0
342	20230605	131100	49136990	4475	4475	4475	4475	50
343	20230605	131000	48913240	4475	4475	4475	4475	0
344	20230605	130900	48913240	4475	4475	4475	4475	0
345	20230605	130800	48913240	4475	4475	4475	4475	0
346	20230605	130700	48913240	4475	4475	4475	4475	173
347	20230605	130600	48139065	4475	4475	4475	4475	8
348	20230605	130500	48103265	4475	4475	4475	4475	48
349	20230605	130400	47888465	4475	4475	4475	4475	0
350	20230605	130300	47888465	4475	4475	4475	4475	0
351	20230605	130200	47888465	4475	4475	4475	4475	0
352	20230605	130100	47888465	4475	4475	4475	4475	8
353	20230605	130000	47852665	4475	4475	4475	4475	0
354	20230605	125900	47852665	4475	4475	4475	4475	0
355	20230605	125800	47852665	4475	4475	4475	4475	0
356	20230605	125700	47852665	4475	4475	4475	4475	0
357	20230605	125600	47852665	4475	4475	4475	4475	7
358	20230605	125500	47821340	4475	4475	4475	4475	0
359	20230605	125400	47821340	4475	4475	4475	4475	7
360	20230605	125300	47790015	4470	4470	4470	4470	216
361	20230605	125200	46824495	4475	4475	4475	4475	7
362	20230605	125100	46793170	4475	4475	4475	4475	0
363	20230605	125000	46793170	4475	4475	4475	4475	7
364	20230605	124900	46761845	4475	4475	4475	4475	0
365	20230605	124800	46761845	4475	4475	4475	4475	0
366	20230605	124700	46761845	4475	4475	4475	4475	0
367	20230605	124600	46761845	4475	4475	4475	4475	0
368	20230605	124500	46761845	4475	4475	4475	4475	0
369	20230605	124400	46761845	4475	4475	4475	4475	0
370	20230605	124300	46761845	4475	4475	4475	4475	0
371	20230605	124200	46761845	4475	4475	4475	4475	0
372	20230605	124100	46761845	4475	4475	4475	4475	7
373	20230605	124000	46730520	4475	4475	4475	4475	5
374	20230605	123900	46708145	4475	4475	4475	4475	0
375	20230605	123800	46708145	4475	4475	4475	4475	7
376	20230605	123700	46676820	4470	4470	4470	4470	0
377	20230605	123600	46676820	4470	4470	4470	4470	0
378	20230605	123500	46676820	4470	4470	4470	4470	0
379	20230605	123400	46676820	4470	4470	4470	4470	0
380	20230605	123300	46676820	4470	4470	4470	4470	20
381	20230605	123200	46587420	4475	4475	4475	4475	0
382	20230605	123100	46587420	4475	4475	4475	4475	7
383	20230605	123000	46556095	4475	4475	4475	4475	0
384	20230605	122900	46556095	4475	4475	4475	4475	0
385	20230605	122800	46556095	4475	4475	4475	4475	0
386	20230605	122700	46556095	4475	4475	4475	4475	0
387	20230605	122600	46556095	4475	4475	4475	4475	7
388	20230605	122500	46524770	4475	4475	4475	4475	0
389	20230605	122400	46524770	4475	4475	4475	4475	0
390	20230605	122300	46524770	4475	4475	4475	4475	0
391	20230605	122200	46524770	4475	4475	4475	4475	0
392	20230605	122100	46524770	4475	4475	4475	4475	7
393	20230605	122000	46493445	4470	4470	4470	4470	0
394	20230605	121900	46493445	4470	4470	4470	4470	0
395	20230605	121800	46493445	4470	4470	4470	4470	31
396	20230605	121700	46354875	4475	4475	4475	4475	0
397	20230605	121600	46354875	4475	4475	4475	4475	238
398	20230605	121500	45289825	4475	4475	4475	4475	0
399	20230605	121400	45289825	4475	4475	4475	4475	0
400	20230605	121300	45289825	4475	4475	4475	4475	0
401	20230605	121200	45289825	4475	4475	4475	4475	0
402	20230605	121100	45289825	4475	4475	4475	4475	8
403	20230605	121000	45254025	4470	4470	4470	4470	0
404	20230605	120900	45254025	4470	4470	4470	4470	7
405	20230605	120800	45222735	4475	4475	4475	4475	0
406	20230605	120700	45222735	4475	4470	4475	4470	454
407	20230605	120600	43193085	4475	4475	4475	4475	12
408	20230605	120500	43139385	4475	4475	4475	4475	4
409	20230605	120400	43121485	4475	4475	4475	4475	4
410	20230605	120300	43103585	4475	4475	4475	4475	0
411	20230605	120200	43103585	4475	4475	4475	4475	4
412	20230605	120100	43085685	4475	4475	4475	4475	19
413	20230605	120000	43000660	4475	4475	4475	4475	4
414	20230605	115900	42982760	4475	4475	4475	4475	4
415	20230605	115800	42964860	4475	4475	4475	4475	4
416	20230605	115700	42946960	4475	4475	4475	4475	0
417	20230605	115600	42946960	4475	4475	4475	4475	4
418	20230605	115500	42929060	4475	4475	4475	4475	4
419	20230605	115400	42911160	4475	4475	4475	4475	4
420	20230605	115300	42893260	4475	4475	4475	4475	4
421	20230605	115200	42875360	4475	4475	4475	4475	4
422	20230605	115100	42857460	4475	4475	4475	4475	7
423	20230605	115000	42826135	4475	4475	4475	4475	4
424	20230605	114900	42808235	4475	4475	4475	4475	4
425	20230605	114800	42790335	4475	4475	4475	4475	4
426	20230605	114700	42772435	4475	4475	4475	4475	4
427	20230605	114600	42754535	4475	4475	4475	4475	18
428	20230605	114500	42673985	4475	4475	4475	4475	0
429	20230605	114400	42673985	4475	4475	4475	4475	4
430	20230605	114300	42656085	4475	4470	4475	4470	14
431	20230605	114200	42593485	4475	4475	4475	4475	4
432	20230605	114100	42575585	4475	4475	4475	4475	4
433	20230605	114000	42557685	4475	4475	4475	4475	4
434	20230605	113900	42539785	4475	4475	4475	4475	0
435	20230605	113800	42539785	4475	4475	4475	4475	4
436	20230605	113700	42521885	4475	4475	4475	4475	4
437	20230605	113600	42503985	4475	4475	4475	4475	11
438	20230605	113500	42454760	4475	4475	4475	4475	4
439	20230605	113400	42436860	4475	4475	4475	4475	25
440	20230605	113300	42324985	4475	4475	4475	4475	1316
441	20230605	113200	36435885	4480	4480	4480	4480	4
442	20230605	113100	36417965	4480	4480	4480	4480	11
443	20230605	113000	36368685	4480	4480	4480	4480	4
444	20230605	112900	36350765	4480	4480	4480	4480	4
445	20230605	112800	36332845	4480	4480	4480	4480	4
446	20230605	112700	36314925	4480	4480	4480	4480	0
447	20230605	112600	36314925	4480	4480	4480	4480	11
448	20230605	112500	36265645	4480	4480	4480	4480	4
449	20230605	112400	36247725	4475	4475	4480	4475	171
450	20230605	112300	35482480	4480	4480	4480	4480	4
451	20230605	112200	35464560	4480	4480	4480	4480	4
452	20230605	112100	35446640	4480	4480	4480	4480	7
453	20230605	112000	35415280	4480	4475	4480	4475	17
454	20230605	111900	35339185	4480	4480	4480	4480	5
455	20230605	111800	35316785	4480	4480	4480	4480	5
456	20230605	111700	35294385	4480	4480	4480	4480	5
457	20230605	111600	35271985	4480	4480	4480	4480	13
458	20230605	111500	35213745	4480	4480	4480	4480	0
459	20230605	111400	35213745	4480	4480	4480	4480	5
460	20230605	111300	35191345	4480	4480	4480	4480	5
461	20230605	111200	35168945	4480	4480	4480	4480	5
462	20230605	111100	35146545	4480	4480	4480	4480	13
463	20230605	111000	35088305	4480	4480	4480	4480	405
464	20230605	110900	33273905	4480	4480	4480	4480	0
465	20230605	110800	33273905	4480	4480	4480	4480	5
466	20230605	110700	33251505	4480	4480	4480	4480	5
467	20230605	110600	33229105	4480	4480	4480	4480	35
468	20230605	110500	33072305	4480	4480	4480	4480	5
469	20230605	110400	33049905	4480	4480	4480	4480	5
470	20230605	110300	33027505	4480	4480	4480	4480	1
471	20230605	110200	33023025	4480	4475	4480	4475	23
472	20230605	110100	32920075	4475	4475	4475	4475	5
473	20230605	110000	32897700	4475	4475	4475	4475	5
474	20230605	105900	32875325	4475	4475	4475	4475	5
475	20230605	105800	32852950	4475	4475	4475	4475	5
476	20230605	105700	32830575	4475	4475	4475	4475	6
477	20230605	105600	32803725	4480	4480	4480	4480	5
478	20230605	105500	32781325	4480	4480	4480	4480	5
479	20230605	105400	32758925	4480	4480	4480	4480	5
480	20230605	105300	32736525	4480	4480	4480	4480	5
481	20230605	105200	32714125	4480	4480	4480	4480	5
482	20230605	105100	32691725	4480	4480	4480	4480	7
483	20230605	105000	32660365	4480	4480	4480	4480	12
484	20230605	104900	32606605	4480	4480	4480	4480	5
485	20230605	104800	32584205	4480	4480	4480	4480	5
486	20230605	104700	32561805	4480	4480	4480	4480	5
487	20230605	104600	32539405	4480	4480	4480	4480	5
488	20230605	104500	32517005	4480	4480	4480	4480	0
489	20230605	104400	32517005	4480	4480	4480	4480	5
490	20230605	104300	32494605	4480	4480	4480	4480	5
491	20230605	104200	32472205	4480	4480	4480	4480	5
492	20230605	104100	32449805	4480	4480	4480	4480	12
493	20230605	104000	32396045	4480	4480	4480	4480	5
494	20230605	103900	32373645	4480	4480	4480	4480	0
495	20230605	103800	32373645	4480	4480	4480	4480	5
496	20230605	103700	32351245	4480	4480	4480	4480	5
497	20230605	103600	32328845	4475	4480	4480	4475	6
498	20230605	103500	32301970	4480	4480	4480	4480	5
499	20230605	103400	32279570	4480	4480	4480	4480	5
500	20230605	103300	32257170	4480	4480	4480	4480	0
501	20230605	103200	32257170	4480	4475	4480	4475	234
502	20230605	103100	31209995	4475	4475	4475	4475	5
503	20230605	103000	31187620	4475	4475	4475	4475	5
504	20230605	102900	31165245	4475	4475	4475	4475	5
505	20230605	102800	31142870	4475	4475	4475	4475	5
506	20230605	102700	31120495	4475	4475	4475	4475	783
507	20230605	102600	27616570	4475	4475	4475	4475	12
508	20230605	102500	27562870	4475	4475	4475	4475	5
509	20230605	102400	27540495	4475	4470	4475	4470	222
510	20230605	102300	26548130	4470	4470	4470	4470	5
511	20230605	102200	26525780	4470	4470	4470	4470	5
512	20230605	102100	26503430	4470	4470	4470	4470	7
513	20230605	102000	26472140	4470	4470	4470	4470	5
514	20230605	101900	26449790	4470	4470	4470	4470	5
515	20230605	101800	26427440	4470	4470	4470	4470	5
516	20230605	101700	26405090	4470	4470	4470	4470	5
517	20230605	101600	26382740	4465	4470	4470	4465	14
518	20230605	101500	26320165	4470	4470	4470	4470	22
519	20230605	101400	26221825	4470	4470	4470	4470	5
520	20230605	101300	26199475	4470	4470	4470	4470	5
521	20230605	101200	26177125	4470	4470	4470	4470	5
522	20230605	101100	26154775	4470	4470	4470	4470	13
523	20230605	101000	26096665	4470	4470	4470	4470	5
524	20230605	100900	26074315	4470	4470	4470	4470	678
525	20230605	100800	23043655	4475	4475	4475	4475	0
526	20230605	100700	23043655	4475	4475	4475	4475	0
527	20230605	100600	23043655	4475	4475	4475	4475	8
528	20230605	100500	23007855	4465	4465	4465	4465	0
529	20230605	100400	23007855	4465	4465	4465	4465	0
530	20230605	100300	23007855	4465	4465	4465	4465	0
531	20230605	100200	23007855	4465	4475	4475	4465	401
532	20230605	100100	21216940	4475	4475	4475	4475	14
533	20230605	100000	21154290	4475	4475	4475	4475	0
534	20230605	095900	21154290	4475	4475	4475	4475	0
535	20230605	095800	21154290	4475	4475	4475	4475	0
536	20230605	095700	21154290	4475	4475	4475	4475	0
537	20230605	095600	21154290	4475	4475	4475	4475	0
538	20230605	095500	21154290	4475	4475	4475	4475	0
539	20230605	095400	21154290	4475	4475	4475	4475	15
540	20230605	095300	21087165	4475	4475	4475	4475	6
541	20230605	095200	21060315	4475	4475	4475	4475	165
542	20230605	095100	20321940	4480	4475	4480	4475	65
543	20230605	095000	20031030	4475	4475	4475	4475	6
544	20230605	094900	20004180	4475	4475	4475	4475	0
545	20230605	094800	20004180	4475	4475	4475	4475	6
546	20230605	094700	19977330	4475	4480	4480	4475	159
547	20230605	094600	19265660	4475	4475	4475	4475	277
548	20230605	094500	18026085	4475	4475	4475	4475	223
549	20230605	094400	17028160	4480	4480	4480	4480	0
550	20230605	094300	17028160	4480	4480	4480	4480	46
551	20230605	094200	16822080	4480	4480	4480	4480	52
552	20230605	094100	16589120	4485	4485	4485	4480	512
553	20230605	094000	14295300	4485	4485	4485	4485	5
554	20230605	093900	14272875	4480	4480	4480	4480	30
555	20230605	093800	14138475	4480	4480	4480	4480	300
556	20230605	093700	12794475	4480	4480	4480	4480	0
557	20230605	093600	12794475	4480	4480	4480	4480	0
558	20230605	093500	12794475	4480	4480	4480	4480	0
559	20230605	093400	12794475	4480	4480	4480	4480	531
560	20230605	093300	10415595	4480	4480	4480	4480	11
561	20230605	093200	10366315	4475	4475	4475	4475	8
562	20230605	093100	10330515	4475	4475	4475	4475	7
563	20230605	093000	10299190	4470	4470	4470	4470	656
564	20230605	092900	7366870	4470	4470	4470	4470	23
565	20230605	092800	7264060	4470	4470	4470	4470	14
566	20230605	092700	7201480	4465	4465	4465	4465	0
567	20230605	092600	7201480	4465	4465	4465	4465	0
568	20230605	092500	7201480	4465	4465	4465	4465	0
569	20230605	092400	7201480	4465	4465	4465	4465	12
570	20230605	092300	7147900	4465	4465	4465	4465	0
571	20230605	092200	7147900	4465	4465	4465	4465	0
572	20230605	092100	7147900	4465	4465	4465	4465	0
573	20230605	092000	7147900	4465	4465	4465	4465	0
574	20230605	091900	7147900	4465	4465	4465	4465	0
575	20230605	091800	7147900	4465	4465	4465	4465	0
576	20230605	091700	7147900	4465	4465	4465	4465	0
577	20230605	091600	7147900	4465	4465	4465	4465	0
578	20230605	091500	7147900	4465	4465	4465	4465	19
579	20230605	091400	7063065	4465	4465	4465	4465	162
580	20230605	091300	6339735	4465	4465	4465	4465	4
581	20230605	091200	6321875	4455	4455	4455	4455	107
582	20230605	091100	5845190	4455	4455	4455	4455	0
583	20230605	091000	5845190	4455	4455	4455	4455	0
584	20230605	090900	5845190	4455	4455	4455	4455	100
585	20230605	090800	5399690	4470	4470	4470	4470	0
586	20230605	090700	5399690	4470	4465	4470	4465	134
587	20230605	090600	4800780	4470	4470	4470	4470	0
588	20230605	090500	4800780	4470	4470	4470	4470	0
589	20230605	090400	4800780	4470	4470	4470	4470	0
590	20230605	090300	4800780	4470	4470	4470	4470	0
591	20230605	090200	4800780	4470	4470	4470	4470	716
592	20230605	090100	1600260	4470	4470	4470	4470	0
593	20230605	090000	1600260	4470	4470	4470	4470	358