KissMeData/008370/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211300	65265775	4460	4460	4460	4460	158
3	20230607	211200	65265775	4460	4460	4460	4460	0
4	20230607	211100	65265775	4460	4460	4460	4460	0
5	20230607	211000	65265775	4460	4460	4460	4460	0
6	20230607	210900	65265775	4460	4460	4460	4460	0
7	20230607	210800	65265775	4460	4460	4460	4460	0
8	20230607	210700	65265775	4460	4460	4460	4460	0
9	20230607	210600	65265775	4460	4460	4460	4460	0
10	20230607	210500	65265775	4460	4460	4460	4460	0
11	20230607	210400	65265775	4460	4460	4460	4460	0
12	20230607	210300	65265775	4460	4460	4460	4460	0
13	20230607	210200	65265775	4460	4460	4460	4460	0
14	20230607	210100	65265775	4460	4460	4460	4460	0
15	20230607	210000	65265775	4460	4460	4460	4460	0
16	20230607	205900	65265775	4460	4460	4460	4460	0
17	20230607	205800	65265775	4460	4460	4460	4460	0
18	20230607	205700	65265775	4460	4460	4460	4460	0
19	20230607	205600	65265775	4460	4460	4460	4460	0
20	20230607	205500	65265775	4460	4460	4460	4460	0
21	20230607	205400	65265775	4460	4460	4460	4460	0
22	20230607	205300	65265775	4460	4460	4460	4460	0
23	20230607	205200	65265775	4460	4460	4460	4460	0
24	20230607	205100	65265775	4460	4460	4460	4460	0
25	20230607	205000	65265775	4460	4460	4460	4460	0
26	20230607	204900	65265775	4460	4460	4460	4460	0
27	20230607	204800	65265775	4460	4460	4460	4460	0
28	20230607	204700	65265775	4460	4460	4460	4460	0
29	20230607	204600	65265775	4460	4460	4460	4460	0
30	20230607	204500	65265775	4460	4460	4460	4460	0
31	20230607	204400	65265775	4460	4460	4460	4460	0
32	20230607	204300	65265775	4460	4460	4460	4460	158
33	20230607	204200	65265775	4460	4460	4460	4460	0
34	20230607	204100	65265775	4460	4460	4460	4460	0
35	20230607	204000	65265775	4460	4460	4460	4460	0
36	20230607	203900	65265775	4460	4460	4460	4460	0
37	20230607	203800	65265775	4460	4460	4460	4460	0
38	20230607	203700	65265775	4460	4460	4460	4460	0
39	20230607	203600	65265775	4460	4460	4460	4460	0
40	20230607	203500	65265775	4460	4460	4460	4460	0
41	20230607	203400	65265775	4460	4460	4460	4460	0
42	20230607	203300	65265775	4460	4460	4460	4460	0
43	20230607	203200	65265775	4460	4460	4460	4460	0
44	20230607	203100	65265775	4460	4460	4460	4460	0
45	20230607	203000	65265775	4460	4460	4460	4460	0
46	20230607	202900	65265775	4460	4460	4460	4460	0
47	20230607	202800	65265775	4460	4460	4460	4460	0
48	20230607	202700	65265775	4460	4460	4460	4460	0
49	20230607	202600	65265775	4460	4460	4460	4460	0
50	20230607	202500	65265775	4460	4460	4460	4460	0
51	20230607	202400	65265775	4460	4460	4460	4460	0
52	20230607	202300	65265775	4460	4460	4460	4460	0
53	20230607	202200	65265775	4460	4460	4460	4460	0
54	20230607	202100	65265775	4460	4460	4460	4460	0
55	20230607	202000	65265775	4460	4460	4460	4460	0
56	20230607	201900	65265775	4460	4460	4460	4460	0
57	20230607	201800	65265775	4460	4460	4460	4460	0
58	20230607	201700	65265775	4460	4460	4460	4460	0
59	20230607	201600	65265775	4460	4460	4460	4460	0
60	20230607	201500	65265775	4460	4460	4460	4460	0
61	20230607	201400	65265775	4460	4460	4460	4460	0
62	20230607	201300	65265775	4460	4460	4460	4460	158
63	20230607	201200	65265775	4460	4460	4460	4460	0
64	20230607	201100	65265775	4460	4460	4460	4460	0
65	20230607	201000	65265775	4460	4460	4460	4460	0
66	20230607	200900	65265775	4460	4460	4460	4460	0
67	20230607	200800	65265775	4460	4460	4460	4460	0
68	20230607	200700	65265775	4460	4460	4460	4460	0
69	20230607	200600	65265775	4460	4460	4460	4460	0
70	20230607	200500	65265775	4460	4460	4460	4460	0
71	20230607	200400	65265775	4460	4460	4460	4460	0
72	20230607	200300	65265775	4460	4460	4460	4460	0
73	20230607	200200	65265775	4460	4460	4460	4460	0
74	20230607	200100	65265775	4460	4460	4460	4460	0
75	20230607	200000	65265775	4460	4460	4460	4460	0
76	20230607	195900	65265775	4460	4460	4460	4460	0
77	20230607	195800	65265775	4460	4460	4460	4460	0
78	20230607	195700	65265775	4460	4460	4460	4460	0
79	20230607	195600	65265775	4460	4460	4460	4460	0
80	20230607	195500	65265775	4460	4460	4460	4460	0
81	20230607	195400	65265775	4460	4460	4460	4460	0
82	20230607	195300	65265775	4460	4460	4460	4460	0
83	20230607	195200	65265775	4460	4460	4460	4460	0
84	20230607	195100	65265775	4460	4460	4460	4460	0
85	20230607	195000	65265775	4460	4460	4460	4460	0
86	20230607	194900	65265775	4460	4460	4460	4460	0
87	20230607	194800	65265775	4460	4460	4460	4460	0
88	20230607	194700	65265775	4460	4460	4460	4460	0
89	20230607	194600	65265775	4460	4460	4460	4460	0
90	20230607	194500	65265775	4460	4460	4460	4460	0
91	20230607	194400	65265775	4460	4460	4460	4460	0
92	20230607	194300	65265775	4460	4460	4460	4460	158
93	20230607	194200	65265775	4460	4460	4460	4460	0
94	20230607	194100	65265775	4460	4460	4460	4460	0
95	20230607	194000	65265775	4460	4460	4460	4460	0
96	20230607	193900	65265775	4460	4460	4460	4460	0
97	20230607	193800	65265775	4460	4460	4460	4460	0
98	20230607	193700	65265775	4460	4460	4460	4460	0
99	20230607	193600	65265775	4460	4460	4460	4460	0
100	20230607	193500	65265775	4460	4460	4460	4460	0
101	20230607	193400	65265775	4460	4460	4460	4460	0
102	20230607	193300	65265775	4460	4460	4460	4460	0
103	20230607	193200	65265775	4460	4460	4460	4460	0
104	20230607	193100	65265775	4460	4460	4460	4460	0
105	20230607	193000	65265775	4460	4460	4460	4460	0
106	20230607	192900	65265775	4460	4460	4460	4460	0
107	20230607	192800	65265775	4460	4460	4460	4460	0
108	20230607	192700	65265775	4460	4460	4460	4460	0
109	20230607	192600	65265775	4460	4460	4460	4460	0
110	20230607	192500	65265775	4460	4460	4460	4460	0
111	20230607	192400	65265775	4460	4460	4460	4460	0
112	20230607	192300	65265775	4460	4460	4460	4460	0
113	20230607	192200	65265775	4460	4460	4460	4460	0
114	20230607	192100	65265775	4460	4460	4460	4460	0
115	20230607	192000	65265775	4460	4460	4460	4460	0
116	20230607	191900	65265775	4460	4460	4460	4460	0
117	20230607	191800	65265775	4460	4460	4460	4460	0
118	20230607	191700	65265775	4460	4460	4460	4460	0
119	20230607	191600	65265775	4460	4460	4460	4460	0
120	20230607	191500	65265775	4460	4460	4460	4460	0
121	20230607	191400	65265775	4460	4460	4460	4460	0
122	20230607	191300	65265775	4460	4460	4460	4460	158
123	20230607	191200	65265775	4460	4460	4460	4460	0
124	20230607	191100	65265775	4460	4460	4460	4460	0
125	20230607	191000	65265775	4460	4460	4460	4460	0
126	20230607	190900	65265775	4460	4460	4460	4460	0
127	20230607	190800	65265775	4460	4460	4460	4460	0
128	20230607	190700	65265775	4460	4460	4460	4460	0
129	20230607	190600	65265775	4460	4460	4460	4460	0
130	20230607	190500	65265775	4460	4460	4460	4460	0
131	20230607	190400	65265775	4460	4460	4460	4460	0
132	20230607	190300	65265775	4460	4460	4460	4460	0
133	20230607	190200	65265775	4460	4460	4460	4460	0
134	20230607	190100	65265775	4460	4460	4460	4460	0
135	20230607	190000	65265775	4460	4460	4460	4460	0
136	20230607	185900	65265775	4460	4460	4460	4460	0
137	20230607	185800	65265775	4460	4460	4460	4460	0
138	20230607	185700	65265775	4460	4460	4460	4460	0
139	20230607	185600	65265775	4460	4460	4460	4460	0
140	20230607	185500	65265775	4460	4460	4460	4460	0
141	20230607	185400	65265775	4460	4460	4460	4460	0
142	20230607	185300	65265775	4460	4460	4460	4460	0
143	20230607	185200	65265775	4460	4460	4460	4460	0
144	20230607	185100	65265775	4460	4460	4460	4460	0
145	20230607	185000	65265775	4460	4460	4460	4460	0
146	20230607	184900	65265775	4460	4460	4460	4460	0
147	20230607	184800	65265775	4460	4460	4460	4460	0
148	20230607	184700	65265775	4460	4460	4460	4460	0
149	20230607	184600	65265775	4460	4460	4460	4460	0
150	20230607	184500	65265775	4460	4460	4460	4460	0
151	20230607	184400	65265775	4460	4460	4460	4460	0
152	20230607	184300	65265775	4460	4460	4460	4460	158
153	20230607	184200	65265775	4460	4460	4460	4460	0
154	20230607	184100	65265775	4460	4460	4460	4460	0
155	20230607	184000	65265775	4460	4460	4460	4460	0
156	20230607	183900	65265775	4460	4460	4460	4460	0
157	20230607	183800	65265775	4460	4460	4460	4460	0
158	20230607	183700	65265775	4460	4460	4460	4460	0
159	20230607	183600	65265775	4460	4460	4460	4460	0
160	20230607	183500	65265775	4460	4460	4460	4460	0
161	20230607	183400	65265775	4460	4460	4460	4460	0
162	20230607	183300	65265775	4460	4460	4460	4460	0
163	20230607	183200	65265775	4460	4460	4460	4460	0
164	20230607	183100	65265775	4460	4460	4460	4460	0
165	20230607	183000	65265775	4460	4460	4460	4460	0
166	20230607	182900	65265775	4460	4460	4460	4460	0
167	20230607	182800	65265775	4460	4460	4460	4460	0
168	20230607	182700	65265775	4460	4460	4460	4460	0
169	20230607	182600	65265775	4460	4460	4460	4460	0
170	20230607	182500	65265775	4460	4460	4460	4460	0
171	20230607	182400	65265775	4460	4460	4460	4460	0
172	20230607	182300	65265775	4460	4460	4460	4460	0
173	20230607	182200	65265775	4460	4460	4460	4460	0
174	20230607	182100	65265775	4460	4460	4460	4460	0
175	20230607	182000	65265775	4460	4460	4460	4460	0
176	20230607	181900	65265775	4460	4460	4460	4460	0
177	20230607	181800	65265775	4460	4460	4460	4460	0
178	20230607	181700	65265775	4460	4460	4460	4460	0
179	20230607	181600	65265775	4460	4460	4460	4460	0
180	20230607	181500	65265775	4460	4460	4460	4460	0
181	20230607	181400	65265775	4460	4460	4460	4460	0
182	20230607	181300	65265775	4460	4460	4460	4460	158
183	20230607	181200	65265775	4460	4460	4460	4460	0
184	20230607	181100	65265775	4460	4460	4460	4460	0
185	20230607	181000	65265775	4460	4460	4460	4460	0
186	20230607	180900	65265775	4460	4460	4460	4460	0
187	20230607	180800	65265775	4460	4460	4460	4460	0
188	20230607	180700	65265775	4460	4460	4460	4460	0
189	20230607	180600	65265775	4460	4460	4460	4460	0
190	20230607	180500	65265775	4460	4460	4460	4460	0
191	20230607	180400	65265775	4460	4460	4460	4460	0
192	20230607	180300	65265775	4460	4460	4460	4460	0
193	20230607	180200	65265775	4460	4460	4460	4460	0
194	20230607	180100	65265775	4460	4460	4460	4460	0
195	20230607	180000	65265775	4460	4460	4460	4460	0
196	20230607	175900	65265775	4460	4460	4460	4460	0
197	20230607	175800	65265775	4460	4460	4460	4460	0
198	20230607	175700	65265775	4460	4460	4460	4460	0
199	20230607	175600	65265775	4460	4460	4460	4460	0
200	20230607	175500	65265775	4460	4460	4460	4460	0
201	20230607	175400	65265775	4460	4460	4460	4460	0
202	20230607	175300	65265775	4460	4460	4460	4460	0
203	20230607	175200	65265775	4460	4460	4460	4460	0
204	20230607	175100	65265775	4460	4460	4460	4460	0
205	20230607	175000	65265775	4460	4460	4460	4460	0
206	20230607	174900	65265775	4460	4460	4460	4460	0
207	20230607	174800	65265775	4460	4460	4460	4460	0
208	20230607	174700	65265775	4460	4460	4460	4460	0
209	20230607	174600	65265775	4460	4460	4460	4460	0
210	20230607	174500	65265775	4460	4460	4460	4460	0
211	20230607	174400	65265775	4460	4460	4460	4460	0
212	20230607	174300	65265775	4460	4460	4460	4460	158
213	20230607	174200	65265775	4460	4460	4460	4460	0
214	20230607	174100	65265775	4460	4460	4460	4460	0
215	20230607	174000	65265775	4460	4460	4460	4460	0
216	20230607	173900	65265775	4460	4460	4460	4460	0
217	20230607	173800	65265775	4460	4460	4460	4460	0
218	20230607	173700	65265775	4460	4460	4460	4460	0
219	20230607	173600	65265775	4460	4460	4460	4460	0
220	20230607	173500	65265775	4460	4460	4460	4460	0
221	20230607	173400	65265775	4460	4460	4460	4460	0
222	20230607	173300	65265775	4460	4460	4460	4460	0
223	20230607	173200	65265775	4460	4460	4460	4460	0
224	20230607	173100	65265775	4460	4460	4460	4460	0
225	20230607	173000	65265775	4460	4460	4460	4460	0
226	20230607	172900	65265775	4460	4460	4460	4460	0
227	20230607	172800	65265775	4460	4460	4460	4460	0
228	20230607	172700	65265775	4460	4460	4460	4460	0
229	20230607	172600	65265775	4460	4460	4460	4460	0
230	20230607	172500	65265775	4460	4460	4460	4460	0
231	20230607	172400	65265775	4460	4460	4460	4460	0
232	20230607	172300	65265775	4460	4460	4460	4460	0
233	20230607	172200	65265775	4460	4460	4460	4460	0
234	20230607	172100	65265775	4460	4460	4460	4460	0
235	20230607	172000	65265775	4460	4460	4460	4460	0
236	20230607	171900	65265775	4460	4460	4460	4460	0
237	20230607	171800	65265775	4460	4460	4460	4460	0
238	20230607	171700	65265775	4460	4460	4460	4460	0
239	20230607	171600	65265775	4460	4460	4460	4460	0
240	20230607	171500	65265775	4460	4460	4460	4460	0
241	20230607	171400	65265775	4460	4460	4460	4460	0
242	20230607	171300	65265775	4460	4460	4460	4460	158
243	20230607	171200	65265775	4460	4460	4460	4460	0
244	20230607	171100	65265775	4460	4460	4460	4460	0
245	20230607	171000	65265775	4460	4460	4460	4460	0
246	20230607	170900	65265775	4460	4460	4460	4460	0
247	20230607	170800	65265775	4460	4460	4460	4460	0
248	20230607	170700	65265775	4460	4460	4460	4460	0
249	20230607	170600	65265775	4460	4460	4460	4460	0
250	20230607	170500	65265775	4460	4460	4460	4460	0
251	20230607	170400	65265775	4460	4460	4460	4460	0
252	20230607	170300	65265775	4460	4460	4460	4460	0
253	20230607	170200	65265775	4460	4460	4460	4460	0
254	20230607	170100	65265775	4460	4460	4460	4460	0
255	20230607	170000	65265775	4460	4460	4460	4460	0
256	20230607	165900	65265775	4460	4460	4460	4460	0
257	20230607	165800	65265775	4460	4460	4460	4460	0
258	20230607	165700	65265775	4460	4460	4460	4460	0
259	20230607	165600	65265775	4460	4460	4460	4460	0
260	20230607	165500	65265775	4460	4460	4460	4460	0
261	20230607	165400	65265775	4460	4460	4460	4460	0
262	20230607	165300	65265775	4460	4460	4460	4460	0
263	20230607	165200	65265775	4460	4460	4460	4460	0
264	20230607	165100	65265775	4460	4460	4460	4460	0
265	20230607	165000	65265775	4460	4460	4460	4460	0
266	20230607	164900	65265775	4460	4460	4460	4460	0
267	20230607	164800	65265775	4460	4460	4460	4460	0
268	20230607	164700	65265775	4460	4460	4460	4460	0
269	20230607	164600	65265775	4460	4460	4460	4460	0
270	20230607	164500	65265775	4460	4460	4460	4460	0
271	20230607	164400	65265775	4460	4460	4460	4460	0
272	20230607	164300	65265775	4460	4460	4460	4460	158
273	20230607	164200	65265775	4460	4460	4460	4460	0
274	20230607	164100	65265775	4460	4460	4460	4460	0
275	20230607	164000	65265775	4460	4460	4460	4460	0
276	20230607	163900	65265775	4460	4460	4460	4460	0
277	20230607	163800	65265775	4460	4460	4460	4460	0
278	20230607	163700	65265775	4460	4460	4460	4460	0
279	20230607	163600	65265775	4460	4460	4460	4460	0
280	20230607	163500	65265775	4460	4460	4460	4460	0
281	20230607	163400	65265775	4460	4460	4460	4460	0
282	20230607	163300	65265775	4460	4460	4460	4460	0
283	20230607	163200	65265775	4460	4460	4460	4460	0
284	20230607	163100	65265775	4460	4460	4460	4460	0
285	20230607	163000	65265775	4460	4460	4460	4460	0
286	20230607	162900	65265775	4460	4460	4460	4460	0
287	20230607	162800	65265775	4460	4460	4460	4460	0
288	20230607	162700	65265775	4460	4460	4460	4460	0
289	20230607	162600	65265775	4460	4460	4460	4460	0
290	20230607	162500	65265775	4460	4460	4460	4460	0
291	20230607	162400	65265775	4460	4460	4460	4460	0
292	20230607	162300	65265775	4460	4460	4460	4460	0
293	20230607	162200	65265775	4460	4460	4460	4460	0
294	20230607	162100	65265775	4460	4460	4460	4460	0
295	20230607	162000	65265775	4460	4460	4460	4460	0
296	20230607	161900	65265775	4460	4460	4460	4460	0
297	20230607	161800	65265775	4460	4460	4460	4460	0
298	20230607	161700	65265775	4460	4460	4460	4460	0
299	20230607	161600	65265775	4460	4460	4460	4460	0
300	20230607	161500	65265775	4460	4460	4460	4460	0
301	20230607	161400	65265775	4460	4460	4460	4460	0
302	20230607	161300	65265775	4460	4460	4460	4460	158
303	20230607	161200	65265775	4460	4460	4460	4460	0
304	20230607	161100	65265775	4460	4460	4460	4460	0
305	20230607	161000	65265775	4460	4460	4460	4460	0
306	20230607	160900	65265775	4460	4460	4460	4460	0
307	20230607	160800	65265775	4460	4460	4460	4460	0
308	20230607	160700	65265775	4460	4460	4460	4460	0
309	20230607	160600	65265775	4460	4460	4460	4460	0
310	20230607	160500	65265775	4460	4460	4460	4460	0
311	20230607	160400	65265775	4460	4460	4460	4460	0
312	20230607	160300	65265775	4460	4460	4460	4460	0
313	20230607	160200	65265775	4460	4460	4460	4460	0
314	20230607	160100	65265775	4460	4460	4460	4460	0
315	20230607	160000	65265775	4460	4460	4460	4460	0
316	20230607	155900	65265775	4460	4460	4460	4460	0
317	20230607	155800	65265775	4460	4460	4460	4460	0
318	20230607	155700	65265775	4460	4460	4460	4460	0
319	20230607	155600	65265775	4460	4460	4460	4460	0
320	20230607	155500	65265775	4460	4460	4460	4460	0
321	20230607	155400	65265775	4460	4460	4460	4460	0
322	20230607	155300	65265775	4460	4460	4460	4460	0
323	20230607	155200	65265775	4460	4460	4460	4460	0
324	20230607	155100	65265775	4460	4460	4460	4460	0
325	20230607	155000	65265775	4460	4460	4460	4460	0
326	20230607	154900	65265775	4460	4460	4460	4460	0
327	20230607	154800	65265775	4460	4460	4460	4460	0
328	20230607	154700	65265775	4460	4460	4460	4460	0
329	20230607	154600	65265775	4460	4460	4460	4460	0
330	20230607	154500	65265775	4460	4460	4460	4460	0
331	20230607	154400	65265775	4460	4460	4460	4460	0
332	20230607	154300	65265775	4460	4460	4460	4460	158
333	20230607	154200	65265775	4460	4460	4460	4460	0
334	20230607	154100	65265775	4460	4460	4460	4460	0
335	20230607	154000	65265775	4460	4460	4460	4460	0
336	20230607	153900	65265775	4460	4460	4460	4460	0
337	20230607	153800	65265775	4460	4460	4460	4460	0
338	20230607	153700	65265775	4460	4460	4460	4460	0
339	20230607	153600	65265775	4460	4460	4460	4460	0
340	20230607	153500	65265775	4460	4460	4460	4460	0
341	20230607	153400	65265775	4460	4460	4460	4460	0
342	20230607	153300	65265775	4460	4460	4460	4460	0
343	20230607	153200	65265775	4460	4460	4460	4460	0
344	20230607	153100	65265775	4460	4460	4460	4460	0
345	20230607	153000	65265775	4460	4460	4460	4460	158
346	20230607	152900	64561095	4480	4480	4480	4480	0
347	20230607	152800	64561095	4480	4480	4480	4480	0
348	20230607	152700	64561095	4480	4480	4480	4480	0
349	20230607	152600	64561095	4480	4480	4480	4480	0
350	20230607	152500	64561095	4480	4480	4480	4480	0
351	20230607	152400	64561095	4480	4480	4480	4480	0
352	20230607	152300	64561095	4480	4480	4480	4480	0
353	20230607	152200	64561095	4480	4480	4480	4480	0
354	20230607	152100	64561095	4480	4480	4480	4480	0
355	20230607	152000	64561095	4480	4480	4480	4480	0
356	20230607	151900	64561095	4480	4480	4480	4480	0
357	20230607	151800	64561095	4480	4480	4480	4480	0
358	20230607	151700	64561095	4480	4480	4480	4480	1
359	20230607	151600	64556615	4465	4465	4465	4465	0
360	20230607	151500	64556615	4465	4465	4465	4465	0
361	20230607	151400	64556615	4465	4465	4465	4465	0
362	20230607	151300	64556615	4465	4465	4465	4465	0
363	20230607	151200	64556615	4465	4465	4465	4465	0
364	20230607	151100	64556615	4465	4465	4465	4465	0
365	20230607	151000	64556615	4465	4465	4465	4465	0
366	20230607	150900	64556615	4465	4465	4465	4465	0
367	20230607	150800	64556615	4465	4465	4465	4465	1000
368	20230607	150700	60091615	4460	4465	4465	4460	743
369	20230607	150600	56777645	4465	4465	4465	4465	0
370	20230607	150500	56777645	4465	4465	4465	4465	0
371	20230607	150400	56777645	4465	4465	4465	4465	0
372	20230607	150300	56777645	4465	4465	4465	4465	0
373	20230607	150200	56777645	4465	4465	4465	4465	0
374	20230607	150100	56777645	4465	4465	4465	4465	0
375	20230607	150000	56777645	4465	4465	4465	4465	0
376	20230607	145900	56777645	4465	4465	4465	4465	0
377	20230607	145800	56777645	4465	4465	4465	4465	1962
378	20230607	145700	48017315	4465	4465	4465	4465	0
379	20230607	145600	48017315	4465	4465	4465	4465	0
380	20230607	145500	48017315	4465	4465	4465	4465	36
381	20230607	145400	47856575	4465	4465	4465	4465	0
382	20230607	145300	47856575	4465	4465	4465	4465	0
383	20230607	145200	47856575	4465	4465	4465	4465	0
384	20230607	145100	47856575	4465	4465	4465	4465	0
385	20230607	145000	47856575	4465	4465	4465	4465	0
386	20230607	144900	47856575	4465	4465	4465	4465	0
387	20230607	144800	47856575	4465	4465	4465	4465	0
388	20230607	144700	47856575	4465	4465	4465	4465	0
389	20230607	144600	47856575	4465	4465	4465	4465	0
390	20230607	144500	47856575	4465	4465	4465	4465	0
391	20230607	144400	47856575	4465	4465	4465	4465	0
392	20230607	144300	47856575	4465	4470	4470	4465	73
393	20230607	144200	47530455	4470	4470	4470	4470	0
394	20230607	144100	47530455	4470	4470	4470	4470	0
395	20230607	144000	47530455	4470	4470	4470	4470	0
396	20230607	143900	47530455	4470	4470	4470	4470	0
397	20230607	143800	47530455	4470	4470	4470	4470	0
398	20230607	143700	47530455	4470	4470	4470	4470	15
399	20230607	143600	47463405	4470	4470	4470	4470	50
400	20230607	143500	47239905	4470	4470	4470	4470	0
401	20230607	143400	47239905	4470	4470	4470	4470	0
402	20230607	143300	47239905	4470	4470	4470	4470	0
403	20230607	143200	47239905	4470	4470	4470	4470	0
404	20230607	143100	47239905	4470	4470	4470	4470	0
405	20230607	143000	47239905	4470	4470	4470	4470	0
406	20230607	142900	47239905	4470	4470	4470	4470	0
407	20230607	142800	47239905	4470	4470	4470	4470	0
408	20230607	142700	47239905	4470	4470	4470	4470	0
409	20230607	142600	47239905	4470	4470	4470	4470	0
410	20230607	142500	47239905	4470	4470	4470	4470	0
411	20230607	142400	47239905	4470	4470	4470	4470	0
412	20230607	142300	47239905	4470	4470	4470	4470	10
413	20230607	142200	47195205	4470	4470	4470	4470	0
414	20230607	142100	47195205	4470	4470	4470	4470	225
415	20230607	142000	46189455	4485	4485	4485	4485	0
416	20230607	141900	46189455	4485	4485	4485	4485	0
417	20230607	141800	46189455	4485	4485	4485	4485	0
418	20230607	141700	46189455	4485	4485	4485	4485	0
419	20230607	141600	46189455	4485	4485	4485	4485	0
420	20230607	141500	46189455	4485	4485	4485	4485	0
421	20230607	141400	46189455	4485	4485	4485	4485	0
422	20230607	141300	46189455	4485	4485	4485	4485	0
423	20230607	141200	46189455	4485	4485	4485	4485	0
424	20230607	141100	46189455	4485	4485	4485	4485	0
425	20230607	141000	46189455	4485	4485	4485	4485	0
426	20230607	140900	46189455	4485	4485	4485	4485	0
427	20230607	140800	46189455	4485	4485	4485	4485	0
428	20230607	140700	46189455	4485	4485	4485	4485	0
429	20230607	140600	46189455	4485	4485	4485	4485	0
430	20230607	140500	46189455	4485	4485	4485	4485	0
431	20230607	140400	46189455	4485	4485	4485	4485	0
432	20230607	140300	46189455	4485	4485	4485	4485	0
433	20230607	140200	46189455	4485	4485	4485	4485	0
434	20230607	140100	46189455	4485	4485	4485	4485	0
435	20230607	140000	46189455	4485	4485	4485	4485	0
436	20230607	135900	46189455	4485	4485	4485	4485	0
437	20230607	135800	46189455	4485	4485	4485	4485	0
438	20230607	135700	46189455	4485	4485	4485	4485	0
439	20230607	135600	46189455	4485	4485	4485	4485	0
440	20230607	135500	46189455	4485	4485	4485	4485	0
441	20230607	135400	46189455	4485	4485	4485	4485	0
442	20230607	135300	46189455	4485	4475	4485	4475	1300
443	20230607	135200	40365395	4475	4475	4475	4475	0
444	20230607	135100	40365395	4475	4475	4475	4475	0
445	20230607	135000	40365395	4475	4475	4475	4475	0
446	20230607	134900	40365395	4475	4475	4475	4475	0
447	20230607	134800	40365395	4475	4475	4475	4475	0
448	20230607	134700	40365395	4475	4475	4475	4475	1
449	20230607	134600	40360920	4480	4480	4480	4480	0
450	20230607	134500	40360920	4480	4480	4480	4480	0
451	20230607	134400	40360920	4480	4480	4480	4480	0
452	20230607	134300	40360920	4480	4480	4480	4480	436
453	20230607	134200	38407640	4480	4480	4480	4480	223
454	20230607	134100	37408600	4480	4480	4480	4480	0
455	20230607	134000	37408600	4480	4480	4480	4480	0
456	20230607	133900	37408600	4480	4480	4480	4480	1116
457	20230607	133800	32408920	4480	4480	4480	4480	0
458	20230607	133700	32408920	4480	4480	4480	4480	0
459	20230607	133600	32408920	4480	4480	4480	4480	153
460	20230607	133500	31723480	4480	4480	4480	4480	0
461	20230607	133400	31723480	4480	4480	4480	4480	0
462	20230607	133300	31723480	4480	4480	4480	4480	0
463	20230607	133200	31723480	4480	4480	4480	4480	0
464	20230607	133100	31723480	4480	4480	4480	4480	7
465	20230607	133000	31692120	4480	4480	4480	4480	0
466	20230607	132900	31692120	4480	4480	4480	4480	7
467	20230607	132800	31660760	4480	4480	4480	4480	0
468	20230607	132700	31660760	4480	4480	4480	4480	0
469	20230607	132600	31660760	4480	4480	4480	4480	0
470	20230607	132500	31660760	4480	4480	4480	4480	3
471	20230607	132400	31647320	4470	4470	4470	4470	0
472	20230607	132300	31647320	4470	4470	4470	4470	0
473	20230607	132200	31647320	4470	4470	4470	4470	0
474	20230607	132100	31647320	4470	4470	4470	4470	0
475	20230607	132000	31647320	4470	4470	4470	4470	0
476	20230607	131900	31647320	4470	4470	4470	4470	0
477	20230607	131800	31647320	4470	4470	4470	4470	0
478	20230607	131700	31647320	4470	4470	4470	4470	0
479	20230607	131600	31647320	4470	4470	4470	4470	0
480	20230607	131500	31647320	4470	4470	4470	4470	0
481	20230607	131400	31647320	4470	4470	4470	4470	0
482	20230607	131300	31647320	4470	4470	4470	4470	0
483	20230607	131200	31647320	4470	4470	4470	4470	0
484	20230607	131100	31647320	4470	4470	4470	4470	0
485	20230607	131000	31647320	4470	4470	4470	4470	0
486	20230607	130900	31647320	4470	4470	4470	4470	0
487	20230607	130800	31647320	4470	4470	4470	4470	99
488	20230607	130700	31204790	4465	4470	4470	4465	287
489	20230607	130600	29923330	4460	4460	4460	4460	0
490	20230607	130500	29923330	4460	4460	4460	4460	0
491	20230607	130400	29923330	4460	4460	4460	4460	0
492	20230607	130300	29923330	4460	4460	4460	4460	0
493	20230607	130200	29923330	4460	4460	4460	4460	30
494	20230607	130100	29789530	4460	4460	4460	4460	2
495	20230607	130000	29780610	4460	4460	4460	4460	0
496	20230607	125900	29780610	4460	4460	4460	4460	0
497	20230607	125800	29780610	4460	4460	4460	4460	0
498	20230607	125700	29780610	4460	4460	4460	4460	0
499	20230607	125600	29780610	4460	4460	4460	4460	0
500	20230607	125500	29780610	4460	4465	4465	4460	300
501	20230607	125400	28441130	4480	4480	4480	4480	0
502	20230607	125300	28441130	4480	4480	4480	4480	0
503	20230607	125200	28441130	4480	4480	4480	4480	0
504	20230607	125100	28441130	4480	4480	4480	4480	0
505	20230607	125000	28441130	4480	4480	4480	4480	0
506	20230607	124900	28441130	4480	4480	4480	4480	0
507	20230607	124800	28441130	4480	4480	4480	4480	0
508	20230607	124700	28441130	4480	4480	4480	4480	0
509	20230607	124600	28441130	4480	4480	4480	4480	0
510	20230607	124500	28441130	4480	4480	4480	4480	0
511	20230607	124400	28441130	4480	4480	4480	4480	0
512	20230607	124300	28441130	4480	4480	4480	4480	0
513	20230607	124200	28441130	4480	4480	4480	4480	0
514	20230607	124100	28441130	4480	4480	4480	4480	0
515	20230607	124000	28441130	4480	4480	4480	4480	0
516	20230607	123900	28441130	4480	4480	4480	4480	15
517	20230607	123800	28373930	4470	4470	4470	4470	0
518	20230607	123700	28373930	4470	4470	4470	4470	7
519	20230607	123600	28342640	4470	4470	4470	4470	10
520	20230607	123500	28297940	4470	4475	4475	4470	51
521	20230607	123400	28069720	4475	4475	4475	4475	0
522	20230607	123300	28069720	4475	4475	4475	4475	8
523	20230607	123200	28033920	4475	4475	4475	4475	0
524	20230607	123100	28033920	4475	4475	4475	4475	45
525	20230607	123000	27832545	4480	4480	4480	4480	0
526	20230607	122900	27832545	4480	4480	4480	4480	0
527	20230607	122800	27832545	4480	4480	4480	4480	0
528	20230607	122700	27832545	4480	4480	4480	4480	0
529	20230607	122600	27832545	4480	4480	4480	4480	0
530	20230607	122500	27832545	4480	4480	4480	4480	0
531	20230607	122400	27832545	4480	4480	4480	4480	0
532	20230607	122300	27832545	4480	4480	4480	4480	2
533	20230607	122200	27823585	4480	4480	4480	4480	0
534	20230607	122100	27823585	4480	4480	4480	4480	0
535	20230607	122000	27823585	4480	4480	4480	4480	0
536	20230607	121900	27823585	4480	4480	4480	4480	0
537	20230607	121800	27823585	4480	4480	4480	4480	0
538	20230607	121700	27823585	4480	4480	4480	4480	0
539	20230607	121600	27823585	4480	4480	4480	4480	0
540	20230607	121500	27823585	4480	4480	4480	4480	0
541	20230607	121400	27823585	4480	4480	4480	4480	0
542	20230607	121300	27823585	4480	4480	4480	4480	0
543	20230607	121200	27823585	4480	4480	4480	4480	0
544	20230607	121100	27823585	4480	4480	4480	4480	0
545	20230607	121000	27823585	4480	4480	4480	4480	0
546	20230607	120900	27823585	4480	4480	4480	4480	0
547	20230607	120800	27823585	4480	4480	4480	4480	0
548	20230607	120700	27823585	4480	4480	4480	4480	0
549	20230607	120600	27823585	4480	4480	4480	4480	7
550	20230607	120500	27792225	4480	4480	4480	4480	1
551	20230607	120400	27787745	4465	4465	4465	4465	0
552	20230607	120300	27787745	4465	4465	4465	4465	0
553	20230607	120200	27787745	4465	4465	4465	4465	0
554	20230607	120100	27787745	4465	4465	4465	4465	0
555	20230607	120000	27787745	4465	4465	4465	4465	0
556	20230607	115900	27787745	4465	4465	4465	4465	0
557	20230607	115800	27787745	4465	4465	4465	4465	0
558	20230607	115700	27787745	4465	4465	4465	4465	0
559	20230607	115600	27787745	4465	4465	4465	4465	0
560	20230607	115500	27787745	4465	4465	4465	4465	0
561	20230607	115400	27787745	4465	4465	4465	4465	0
562	20230607	115300	27787745	4465	4465	4465	4465	0
563	20230607	115200	27787745	4465	4465	4465	4465	0
564	20230607	115100	27787745	4465	4465	4465	4465	0
565	20230607	115000	27787745	4465	4465	4465	4465	0
566	20230607	114900	27787745	4465	4470	4470	4465	75
567	20230607	114800	27452610	4480	4480	4480	4480	0
568	20230607	114700	27452610	4480	4480	4480	4480	0
569	20230607	114600	27452610	4480	4480	4480	4480	0
570	20230607	114500	27452610	4480	4475	4480	4475	10
571	20230607	114400	27407855	4475	4475	4475	4475	0
572	20230607	114300	27407855	4475	4475	4475	4475	0
573	20230607	114200	27407855	4475	4475	4475	4475	0
574	20230607	114100	27407855	4475	4475	4475	4475	0
575	20230607	114000	27407855	4475	4475	4475	4475	2
576	20230607	113900	27398905	4475	4475	4475	4475	0
577	20230607	113800	27398905	4475	4475	4475	4475	0
578	20230607	113700	27398905	4475	4475	4475	4475	0
579	20230607	113600	27398905	4475	4475	4475	4475	0
580	20230607	113500	27398905	4475	4475	4475	4475	0
581	20230607	113400	27398905	4475	4475	4475	4475	0
582	20230607	113300	27398905	4475	4475	4475	4475	0
583	20230607	113200	27398905	4475	4475	4475	4475	0
584	20230607	113100	27398905	4475	4475	4475	4475	0
585	20230607	113000	27398905	4475	4475	4475	4475	0
586	20230607	112900	27398905	4475	4475	4475	4475	0
587	20230607	112800	27398905	4475	4475	4475	4475	0
588	20230607	112700	27398905	4475	4475	4475	4475	0
589	20230607	112600	27398905	4475	4475	4475	4475	0
590	20230607	112500	27398905	4475	4475	4475	4475	0
591	20230607	112400	27398905	4475	4475	4475	4475	0
592	20230607	112300	27398905	4475	4475	4475	4475	0
593	20230607	112200	27398905	4475	4475	4475	4475	0
594	20230607	112100	27398905	4475	4475	4475	4475	0
595	20230607	112000	27398905	4475	4475	4475	4475	0
596	20230607	111900	27398905	4475	4475	4475	4475	0
597	20230607	111800	27398905	4475	4475	4475	4475	0
598	20230607	111700	27398905	4475	4475	4475	4475	0
599	20230607	111600	27398905	4475	4475	4475	4475	0
600	20230607	111500	27398905	4475	4475	4475	4475	0
601	20230607	111400	27398905	4475	4475	4475	4475	0
602	20230607	111300	27398905	4475	4475	4475	4475	0
603	20230607	111200	27398905	4475	4475	4475	4475	1
604	20230607	111100	27394430	4475	4475	4475	4475	0
605	20230607	111000	27394430	4475	4475	4475	4475	0
606	20230607	110900	27394430	4475	4475	4475	4475	0
607	20230607	110800	27394430	4475	4475	4475	4475	0
608	20230607	110700	27394430	4475	4475	4475	4475	0
609	20230607	110600	27394430	4475	4475	4475	4475	0
610	20230607	110500	27394430	4475	4475	4475	4475	0
611	20230607	110400	27394430	4475	4475	4475	4475	88
612	20230607	110300	27000630	4475	4475	4475	4475	700
613	20230607	110200	23868130	4475	4475	4475	4475	0
614	20230607	110100	23868130	4475	4475	4475	4475	0
615	20230607	110000	23868130	4475	4475	4475	4475	37
616	20230607	105900	23702555	4475	4475	4475	4475	500
617	20230607	105800	21465055	4480	4480	4480	4480	0
618	20230607	105700	21465055	4480	4480	4480	4480	0
619	20230607	105600	21465055	4480	4480	4480	4480	0
620	20230607	105500	21465055	4480	4480	4480	4480	0
621	20230607	105400	21465055	4480	4480	4480	4480	0
622	20230607	105300	21465055	4480	4480	4480	4480	7
623	20230607	105200	21433695	4480	4480	4480	4480	0
624	20230607	105100	21433695	4480	4480	4480	4480	0
625	20230607	105000	21433695	4480	4480	4480	4480	0
626	20230607	104900	21433695	4480	4480	4480	4480	0
627	20230607	104800	21433695	4480	4480	4480	4480	0
628	20230607	104700	21433695	4480	4480	4480	4480	0
629	20230607	104600	21433695	4480	4480	4480	4480	1
630	20230607	104500	21429215	4480	4480	4480	4480	67
631	20230607	104400	21129055	4480	4480	4480	4480	0
632	20230607	104300	21129055	4480	4480	4480	4480	0
633	20230607	104200	21129055	4480	4480	4480	4480	0
634	20230607	104100	21129055	4480	4480	4480	4480	0
635	20230607	104000	21129055	4480	4480	4480	4480	0
636	20230607	103900	21129055	4480	4480	4480	4480	0
637	20230607	103800	21129055	4480	4480	4480	4480	0
638	20230607	103700	21129055	4480	4480	4480	4480	63
639	20230607	103600	20846815	4480	4480	4480	4480	0
640	20230607	103500	20846815	4480	4480	4480	4480	0
641	20230607	103400	20846815	4480	4480	4480	4480	0
642	20230607	103300	20846815	4480	4480	4480	4480	0
643	20230607	103200	20846815	4480	4480	4480	4480	0
644	20230607	103100	20846815	4480	4480	4480	4480	0
645	20230607	103000	20846815	4480	4480	4480	4480	0
646	20230607	102900	20846815	4480	4480	4480	4480	0
647	20230607	102800	20846815	4480	4480	4480	4480	10
648	20230607	102700	20802015	4470	4470	4470	4470	0
649	20230607	102600	20802015	4470	4470	4470	4470	53
650	20230607	102500	20565105	4480	4480	4480	4480	73
651	20230607	102400	20238065	4490	4490	4490	4490	0
652	20230607	102300	20238065	4490	4490	4490	4490	0
653	20230607	102200	20238065	4490	4490	4490	4490	0
654	20230607	102100	20238065	4490	4490	4490	4490	0
655	20230607	102000	20238065	4490	4490	4490	4490	0
656	20230607	101900	20238065	4490	4490	4490	4490	58
657	20230607	101800	19977645	4490	4490	4490	4490	0
658	20230607	101700	19977645	4490	4490	4490	4490	0
659	20230607	101600	19977645	4490	4490	4490	4490	0
660	20230607	101500	19977645	4490	4490	4490	4490	0
661	20230607	101400	19977645	4490	4490	4490	4490	0
662	20230607	101300	19977645	4490	4490	4490	4490	0
663	20230607	101200	19977645	4490	4490	4490	4490	0
664	20230607	101100	19977645	4490	4490	4490	4490	159
665	20230607	101000	19263735	4480	4480	4480	4480	163
666	20230607	100900	18533495	4480	4480	4480	4480	0
667	20230607	100800	18533495	4480	4485	4485	4480	314
668	20230607	100700	17126720	4490	4490	4490	4490	0
669	20230607	100600	17126720	4490	4490	4490	4490	0
670	20230607	100500	17126720	4490	4490	4490	4490	0
671	20230607	100400	17126720	4490	4490	4490	4490	0
672	20230607	100300	17126720	4490	4490	4490	4490	4
673	20230607	100200	17108760	4490	4490	4490	4490	0
674	20230607	100100	17108760	4490	4490	4490	4490	8
675	20230607	100000	17072840	4490	4490	4490	4490	0
676	20230607	095900	17072840	4490	4490	4490	4490	0
677	20230607	095800	17072840	4490	4490	4490	4490	0
678	20230607	095700	17072840	4490	4490	4490	4490	0
679	20230607	095600	17072840	4490	4490	4490	4490	7
680	20230607	095500	17041410	4490	4490	4490	4490	0
681	20230607	095400	17041410	4490	4490	4490	4490	7
682	20230607	095300	17009980	4485	4485	4485	4485	2
683	20230607	095200	17001010	4485	4485	4485	4485	0
684	20230607	095100	17001010	4485	4485	4485	4485	0
685	20230607	095000	17001010	4485	4485	4485	4485	8
686	20230607	094900	16965130	4480	4480	4480	4480	0
687	20230607	094800	16965130	4480	4480	4480	4480	30
688	20230607	094700	16830730	4485	4485	4485	4485	0
689	20230607	094600	16830730	4485	4480	4485	4480	32
690	20230607	094500	16687365	4480	4480	4480	4480	0
691	20230607	094400	16687365	4480	4480	4480	4480	0
692	20230607	094300	16687365	4480	4480	4480	4480	101
693	20230607	094200	16234885	4480	4480	4480	4480	0
694	20230607	094100	16234885	4480	4480	4480	4480	0
695	20230607	094000	16234885	4480	4475	4480	4475	82
696	20230607	093900	15867580	4480	4480	4480	4480	0
697	20230607	093800	15867580	4480	4480	4480	4480	0
698	20230607	093700	15867580	4480	4480	4480	4480	1
699	20230607	093600	15863100	4485	4485	4485	4485	8
700	20230607	093500	15827220	4480	4490	4490	4460	308
701	20230607	093400	14450005	4490	4490	4490	4490	146
702	20230607	093300	13794465	4490	4490	4490	4490	0
703	20230607	093200	13794465	4490	4490	4490	4490	1
704	20230607	093100	13789975	4490	4490	4490	4490	0
705	20230607	093000	13789975	4490	4490	4490	4490	0
706	20230607	092900	13789975	4490	4490	4490	4490	0
707	20230607	092800	13789975	4490	4490	4490	4490	0
708	20230607	092700	13789975	4490	4490	4490	4490	0
709	20230607	092600	13789975	4490	4490	4490	4490	0
710	20230607	092500	13789975	4490	4490	4490	4490	1
711	20230607	092400	13785485	4490	4490	4490	4490	0
712	20230607	092300	13785485	4490	4490	4490	4490	0
713	20230607	092200	13785485	4490	4490	4490	4490	0
714	20230607	092100	13785485	4490	4490	4490	4490	0
715	20230607	092000	13785485	4490	4490	4490	4490	6
716	20230607	091900	13758545	4495	4495	4495	4495	0
717	20230607	091800	13758545	4495	4495	4495	4495	0
718	20230607	091700	13758545	4495	4495	4495	4495	0
719	20230607	091600	13758545	4495	4495	4495	4495	0
720	20230607	091500	13758545	4495	4465	4495	4465	201
721	20230607	091400	12857580	4460	4455	4465	4455	738
722	20230607	091300	9568150	4455	4455	4455	4455	0
723	20230607	091200	9568150	4455	4455	4455	4455	0
724	20230607	091100	9568150	4455	4455	4455	4455	10
725	20230607	091000	9523600	4455	4455	4455	4455	25
726	20230607	090900	9412225	4460	4460	4460	4460	0
727	20230607	090800	9412225	4460	4460	4460	4455	323
728	20230607	090700	7971650	4460	4460	4460	4460	0
729	20230607	090600	7971650	4460	4460	4460	4460	568
730	20230607	090500	5438370	4465	4465	4465	4465	0
731	20230607	090400	5438370	4465	4465	4465	4465	100
732	20230607	090300	4991870	4465	4465	4465	4465	0
733	20230607	090200	4991870	4465	4465	4465	4465	0
734	20230607	090100	4991870	4465	4465	4465	4465	0
735	20230607	090000	4991870	4465	4465	4465	4465	1118