KissMeData/004590/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	200900	148543550	4450	4450	4450	4450	425
3	20230615	200800	148543550	4450	4450	4450	4450	0
4	20230615	200700	148543550	4450	4450	4450	4450	0
5	20230615	200600	148543550	4450	4450	4450	4450	0
6	20230615	200500	148543550	4450	4450	4450	4450	0
7	20230615	200400	148543550	4450	4450	4450	4450	0
8	20230615	200300	148543550	4450	4450	4450	4450	0
9	20230615	200200	148543550	4450	4450	4450	4450	0
10	20230615	200100	148543550	4450	4450	4450	4450	0
11	20230615	200000	148543550	4450	4450	4450	4450	0
12	20230615	195900	148543550	4450	4450	4450	4450	0
13	20230615	195800	148543550	4450	4450	4450	4450	0
14	20230615	195700	148543550	4450	4450	4450	4450	0
15	20230615	195600	148543550	4450	4450	4450	4450	0
16	20230615	195500	148543550	4450	4450	4450	4450	0
17	20230615	195400	148543550	4450	4450	4450	4450	0
18	20230615	195300	148543550	4450	4450	4450	4450	0
19	20230615	195200	148543550	4450	4450	4450	4450	0
20	20230615	195100	148543550	4450	4450	4450	4450	0
21	20230615	195000	148543550	4450	4450	4450	4450	0
22	20230615	194900	148543550	4450	4450	4450	4450	0
23	20230615	194800	148543550	4450	4450	4450	4450	0
24	20230615	194700	148543550	4450	4450	4450	4450	0
25	20230615	194600	148543550	4450	4450	4450	4450	0
26	20230615	194500	148543550	4450	4450	4450	4450	0
27	20230615	194400	148543550	4450	4450	4450	4450	0
28	20230615	194300	148543550	4450	4450	4450	4450	0
29	20230615	194200	148543550	4450	4450	4450	4450	0
30	20230615	194100	148543550	4450	4450	4450	4450	0
31	20230615	194000	148543550	4450	4450	4450	4450	0
32	20230615	193900	148543550	4450	4450	4450	4450	425
33	20230615	193800	148543550	4450	4450	4450	4450	0
34	20230615	193700	148543550	4450	4450	4450	4450	0
35	20230615	193600	148543550	4450	4450	4450	4450	0
36	20230615	193500	148543550	4450	4450	4450	4450	0
37	20230615	193400	148543550	4450	4450	4450	4450	0
38	20230615	193300	148543550	4450	4450	4450	4450	0
39	20230615	193200	148543550	4450	4450	4450	4450	0
40	20230615	193100	148543550	4450	4450	4450	4450	0
41	20230615	193000	148543550	4450	4450	4450	4450	0
42	20230615	192900	148543550	4450	4450	4450	4450	0
43	20230615	192800	148543550	4450	4450	4450	4450	0
44	20230615	192700	148543550	4450	4450	4450	4450	0
45	20230615	192600	148543550	4450	4450	4450	4450	0
46	20230615	192500	148543550	4450	4450	4450	4450	0
47	20230615	192400	148543550	4450	4450	4450	4450	0
48	20230615	192300	148543550	4450	4450	4450	4450	0
49	20230615	192200	148543550	4450	4450	4450	4450	0
50	20230615	192100	148543550	4450	4450	4450	4450	0
51	20230615	192000	148543550	4450	4450	4450	4450	0
52	20230615	191900	148543550	4450	4450	4450	4450	0
53	20230615	191800	148543550	4450	4450	4450	4450	0
54	20230615	191700	148543550	4450	4450	4450	4450	0
55	20230615	191600	148543550	4450	4450	4450	4450	0
56	20230615	191500	148543550	4450	4450	4450	4450	0
57	20230615	191400	148543550	4450	4450	4450	4450	0
58	20230615	191300	148543550	4450	4450	4450	4450	0
59	20230615	191200	148543550	4450	4450	4450	4450	0
60	20230615	191100	148543550	4450	4450	4450	4450	0
61	20230615	191000	148543550	4450	4450	4450	4450	0
62	20230615	190900	148543550	4450	4450	4450	4450	425
63	20230615	190800	148543550	4450	4450	4450	4450	0
64	20230615	190700	148543550	4450	4450	4450	4450	0
65	20230615	190600	148543550	4450	4450	4450	4450	0
66	20230615	190500	148543550	4450	4450	4450	4450	0
67	20230615	190400	148543550	4450	4450	4450	4450	0
68	20230615	190300	148543550	4450	4450	4450	4450	0
69	20230615	190200	148543550	4450	4450	4450	4450	0
70	20230615	190100	148543550	4450	4450	4450	4450	0
71	20230615	190000	148543550	4450	4450	4450	4450	0
72	20230615	185900	148543550	4450	4450	4450	4450	0
73	20230615	185800	148543550	4450	4450	4450	4450	0
74	20230615	185700	148543550	4450	4450	4450	4450	0
75	20230615	185600	148543550	4450	4450	4450	4450	0
76	20230615	185500	148543550	4450	4450	4450	4450	0
77	20230615	185400	148543550	4450	4450	4450	4450	0
78	20230615	185300	148543550	4450	4450	4450	4450	0
79	20230615	185200	148543550	4450	4450	4450	4450	0
80	20230615	185100	148543550	4450	4450	4450	4450	0
81	20230615	185000	148543550	4450	4450	4450	4450	0
82	20230615	184900	148543550	4450	4450	4450	4450	0
83	20230615	184800	148543550	4450	4450	4450	4450	0
84	20230615	184700	148543550	4450	4450	4450	4450	0
85	20230615	184600	148543550	4450	4450	4450	4450	0
86	20230615	184500	148543550	4450	4450	4450	4450	0
87	20230615	184400	148543550	4450	4450	4450	4450	0
88	20230615	184300	148543550	4450	4450	4450	4450	0
89	20230615	184200	148543550	4450	4450	4450	4450	0
90	20230615	184100	148543550	4450	4450	4450	4450	0
91	20230615	184000	148543550	4450	4450	4450	4450	0
92	20230615	183900	148543550	4450	4450	4450	4450	425
93	20230615	183800	148543550	4450	4450	4450	4450	0
94	20230615	183700	148543550	4450	4450	4450	4450	0
95	20230615	183600	148543550	4450	4450	4450	4450	0
96	20230615	183500	148543550	4450	4450	4450	4450	0
97	20230615	183400	148543550	4450	4450	4450	4450	0
98	20230615	183300	148543550	4450	4450	4450	4450	0
99	20230615	183200	148543550	4450	4450	4450	4450	0
100	20230615	183100	148543550	4450	4450	4450	4450	0
101	20230615	183000	148543550	4450	4450	4450	4450	0
102	20230615	182900	148543550	4450	4450	4450	4450	0
103	20230615	182800	148543550	4450	4450	4450	4450	0
104	20230615	182700	148543550	4450	4450	4450	4450	0
105	20230615	182600	148543550	4450	4450	4450	4450	0
106	20230615	182500	148543550	4450	4450	4450	4450	0
107	20230615	182400	148543550	4450	4450	4450	4450	0
108	20230615	182300	148543550	4450	4450	4450	4450	0
109	20230615	182200	148543550	4450	4450	4450	4450	0
110	20230615	182100	148543550	4450	4450	4450	4450	0
111	20230615	182000	148543550	4450	4450	4450	4450	0
112	20230615	181900	148543550	4450	4450	4450	4450	0
113	20230615	181800	148543550	4450	4450	4450	4450	0
114	20230615	181700	148543550	4450	4450	4450	4450	0
115	20230615	181600	148543550	4450	4450	4450	4450	0
116	20230615	181500	148543550	4450	4450	4450	4450	0
117	20230615	181400	148543550	4450	4450	4450	4450	0
118	20230615	181300	148543550	4450	4450	4450	4450	0
119	20230615	181200	148543550	4450	4450	4450	4450	0
120	20230615	181100	148543550	4450	4450	4450	4450	0
121	20230615	181000	148543550	4450	4450	4450	4450	0
122	20230615	180900	148543550	4450	4450	4450	4450	425
123	20230615	180800	148543550	4450	4450	4450	4450	0
124	20230615	180700	148543550	4450	4450	4450	4450	0
125	20230615	180600	148543550	4450	4450	4450	4450	0
126	20230615	180500	148543550	4450	4450	4450	4450	0
127	20230615	180400	148543550	4450	4450	4450	4450	0
128	20230615	180300	148543550	4450	4450	4450	4450	0
129	20230615	180200	148543550	4450	4450	4450	4450	0
130	20230615	180100	148543550	4450	4450	4450	4450	0
131	20230615	180000	148543550	4450	4450	4450	4450	0
132	20230615	175900	148543550	4450	4450	4450	4450	0
133	20230615	175800	148543550	4450	4450	4450	4450	0
134	20230615	175700	148543550	4450	4450	4450	4450	0
135	20230615	175600	148543550	4450	4450	4450	4450	0
136	20230615	175500	148543550	4450	4450	4450	4450	0
137	20230615	175400	148543550	4450	4450	4450	4450	0
138	20230615	175300	148543550	4450	4450	4450	4450	0
139	20230615	175200	148543550	4450	4450	4450	4450	0
140	20230615	175100	148543550	4450	4450	4450	4450	0
141	20230615	175000	148543550	4450	4450	4450	4450	0
142	20230615	174900	148543550	4450	4450	4450	4450	0
143	20230615	174800	148543550	4450	4450	4450	4450	0
144	20230615	174700	148543550	4450	4450	4450	4450	0
145	20230615	174600	148543550	4450	4450	4450	4450	0
146	20230615	174500	148543550	4450	4450	4450	4450	0
147	20230615	174400	148543550	4450	4450	4450	4450	0
148	20230615	174300	148543550	4450	4450	4450	4450	0
149	20230615	174200	148543550	4450	4450	4450	4450	0
150	20230615	174100	148543550	4450	4450	4450	4450	0
151	20230615	174000	148543550	4450	4450	4450	4450	0
152	20230615	173900	148543550	4450	4450	4450	4450	425
153	20230615	173800	148543550	4450	4450	4450	4450	0
154	20230615	173700	148543550	4450	4450	4450	4450	0
155	20230615	173600	148543550	4450	4450	4450	4450	0
156	20230615	173500	148543550	4450	4450	4450	4450	0
157	20230615	173400	148543550	4450	4450	4450	4450	0
158	20230615	173300	148543550	4450	4450	4450	4450	0
159	20230615	173200	148543550	4450	4450	4450	4450	0
160	20230615	173100	148543550	4450	4450	4450	4450	0
161	20230615	173000	148543550	4450	4450	4450	4450	0
162	20230615	172900	148543550	4450	4450	4450	4450	0
163	20230615	172800	148543550	4450	4450	4450	4450	0
164	20230615	172700	148543550	4450	4450	4450	4450	0
165	20230615	172600	148543550	4450	4450	4450	4450	0
166	20230615	172500	148543550	4450	4450	4450	4450	0
167	20230615	172400	148543550	4450	4450	4450	4450	0
168	20230615	172300	148543550	4450	4450	4450	4450	0
169	20230615	172200	148543550	4450	4450	4450	4450	0
170	20230615	172100	148543550	4450	4450	4450	4450	0
171	20230615	172000	148543550	4450	4450	4450	4450	0
172	20230615	171900	148543550	4450	4450	4450	4450	0
173	20230615	171800	148543550	4450	4450	4450	4450	0
174	20230615	171700	148543550	4450	4450	4450	4450	0
175	20230615	171600	148543550	4450	4450	4450	4450	0
176	20230615	171500	148543550	4450	4450	4450	4450	0
177	20230615	171400	148543550	4450	4450	4450	4450	0
178	20230615	171300	148543550	4450	4450	4450	4450	0
179	20230615	171200	148543550	4450	4450	4450	4450	0
180	20230615	171100	148543550	4450	4450	4450	4450	0
181	20230615	171000	148543550	4450	4450	4450	4450	0
182	20230615	170900	148543550	4450	4450	4450	4450	425
183	20230615	170800	148543550	4450	4450	4450	4450	0
184	20230615	170700	148543550	4450	4450	4450	4450	0
185	20230615	170600	148543550	4450	4450	4450	4450	0
186	20230615	170500	148543550	4450	4450	4450	4450	0
187	20230615	170400	148543550	4450	4450	4450	4450	0
188	20230615	170300	148543550	4450	4450	4450	4450	0
189	20230615	170200	148543550	4450	4450	4450	4450	0
190	20230615	170100	148543550	4450	4450	4450	4450	0
191	20230615	170000	148543550	4450	4450	4450	4450	0
192	20230615	165900	148543550	4450	4450	4450	4450	0
193	20230615	165800	148543550	4450	4450	4450	4450	0
194	20230615	165700	148543550	4450	4450	4450	4450	0
195	20230615	165600	148543550	4450	4450	4450	4450	0
196	20230615	165500	148543550	4450	4450	4450	4450	0
197	20230615	165400	148543550	4450	4450	4450	4450	0
198	20230615	165300	148543550	4450	4450	4450	4450	0
199	20230615	165200	148543550	4450	4450	4450	4450	0
200	20230615	165100	148543550	4450	4450	4450	4450	0
201	20230615	165000	148543550	4450	4450	4450	4450	0
202	20230615	164900	148543550	4450	4450	4450	4450	0
203	20230615	164800	148543550	4450	4450	4450	4450	0
204	20230615	164700	148543550	4450	4450	4450	4450	0
205	20230615	164600	148543550	4450	4450	4450	4450	0
206	20230615	164500	148543550	4450	4450	4450	4450	0
207	20230615	164400	148543550	4450	4450	4450	4450	0
208	20230615	164300	148543550	4450	4450	4450	4450	0
209	20230615	164200	148543550	4450	4450	4450	4450	0
210	20230615	164100	148543550	4450	4450	4450	4450	0
211	20230615	164000	148543550	4450	4450	4450	4450	0
212	20230615	163900	148543550	4450	4450	4450	4450	425
213	20230615	163800	148543550	4450	4450	4450	4450	0
214	20230615	163700	148543550	4450	4450	4450	4450	0
215	20230615	163600	148543550	4450	4450	4450	4450	0
216	20230615	163500	148543550	4450	4450	4450	4450	0
217	20230615	163400	148543550	4450	4450	4450	4450	0
218	20230615	163300	148543550	4450	4450	4450	4450	0
219	20230615	163200	148543550	4450	4450	4450	4450	0
220	20230615	163100	148543550	4450	4450	4450	4450	0
221	20230615	163000	148543550	4450	4450	4450	4450	0
222	20230615	162900	148543550	4450	4450	4450	4450	0
223	20230615	162800	148543550	4450	4450	4450	4450	0
224	20230615	162700	148543550	4450	4450	4450	4450	0
225	20230615	162600	148543550	4450	4450	4450	4450	0
226	20230615	162500	148543550	4450	4450	4450	4450	0
227	20230615	162400	148543550	4450	4450	4450	4450	0
228	20230615	162300	148543550	4450	4450	4450	4450	0
229	20230615	162200	148543550	4450	4450	4450	4450	0
230	20230615	162100	148543550	4450	4450	4450	4450	0
231	20230615	162000	148543550	4450	4450	4450	4450	0
232	20230615	161900	148543550	4450	4450	4450	4450	0
233	20230615	161800	148543550	4450	4450	4450	4450	0
234	20230615	161700	148543550	4450	4450	4450	4450	0
235	20230615	161600	148543550	4450	4450	4450	4450	0
236	20230615	161500	148543550	4450	4450	4450	4450	0
237	20230615	161400	148543550	4450	4450	4450	4450	0
238	20230615	161300	148543550	4450	4450	4450	4450	0
239	20230615	161200	148543550	4450	4450	4450	4450	0
240	20230615	161100	148543550	4450	4450	4450	4450	0
241	20230615	161000	148543550	4450	4450	4450	4450	0
242	20230615	160900	148543550	4450	4450	4450	4450	425
243	20230615	160800	148543550	4450	4450	4450	4450	0
244	20230615	160700	148543550	4450	4450	4450	4450	0
245	20230615	160600	148543550	4450	4450	4450	4450	0
246	20230615	160500	148543550	4450	4450	4450	4450	0
247	20230615	160400	148543550	4450	4450	4450	4450	0
248	20230615	160300	148543550	4450	4450	4450	4450	0
249	20230615	160200	148543550	4450	4450	4450	4450	0
250	20230615	160100	148543550	4450	4450	4450	4450	0
251	20230615	160000	148543550	4450	4450	4450	4450	0
252	20230615	155900	148543550	4450	4450	4450	4450	0
253	20230615	155800	148543550	4450	4450	4450	4450	0
254	20230615	155700	148543550	4450	4450	4450	4450	0
255	20230615	155600	148543550	4450	4450	4450	4450	0
256	20230615	155500	148543550	4450	4450	4450	4450	0
257	20230615	155400	148543550	4450	4450	4450	4450	0
258	20230615	155300	148543550	4450	4450	4450	4450	0
259	20230615	155200	148543550	4450	4450	4450	4450	0
260	20230615	155100	148543550	4450	4450	4450	4450	0
261	20230615	155000	148543550	4450	4450	4450	4450	0
262	20230615	154900	148543550	4450	4450	4450	4450	0
263	20230615	154800	148543550	4450	4450	4450	4450	0
264	20230615	154700	148543550	4450	4450	4450	4450	0
265	20230615	154600	148543550	4450	4450	4450	4450	0
266	20230615	154500	148543550	4450	4450	4450	4450	0
267	20230615	154400	148543550	4450	4450	4450	4450	0
268	20230615	154300	148543550	4450	4450	4450	4450	0
269	20230615	154200	148543550	4450	4450	4450	4450	0
270	20230615	154100	148543550	4450	4450	4450	4450	0
271	20230615	154000	148543550	4450	4450	4450	4450	0
272	20230615	153900	148543550	4450	4450	4450	4450	425
273	20230615	153800	148543550	4450	4450	4450	4450	0
274	20230615	153700	148543550	4450	4450	4450	4450	0
275	20230615	153600	148543550	4450	4450	4450	4450	0
276	20230615	153500	148543550	4450	4450	4450	4450	0
277	20230615	153400	148543550	4450	4450	4450	4450	0
278	20230615	153300	148543550	4450	4450	4450	4450	0
279	20230615	153200	148543550	4450	4450	4450	4450	0
280	20230615	153100	148543550	4450	4450	4450	4450	0
281	20230615	153000	148543550	4450	4450	4450	4450	425
282	20230615	152900	146652300	4445	4445	4445	4445	0
283	20230615	152800	146652300	4445	4445	4445	4445	0
284	20230615	152700	146652300	4445	4445	4445	4445	0
285	20230615	152600	146652300	4445	4445	4445	4445	0
286	20230615	152500	146652300	4445	4445	4445	4445	0
287	20230615	152400	146652300	4445	4445	4445	4445	0
288	20230615	152300	146652300	4445	4445	4445	4445	0
289	20230615	152200	146652300	4445	4445	4445	4445	0
290	20230615	152100	146652300	4445	4445	4445	4445	0
291	20230615	152000	146652300	4445	4445	4445	4445	0
292	20230615	151900	146652300	4445	4410	4445	4410	275
293	20230615	151800	145430520	4445	4445	4445	4445	5
294	20230615	151700	145408295	4440	4440	4440	4440	313
295	20230615	151600	144018575	4410	4410	4410	4410	0
296	20230615	151500	144018575	4410	4410	4410	4410	0
297	20230615	151400	144018575	4410	4410	4410	4410	0
298	20230615	151300	144018575	4410	4410	4410	4410	29
299	20230615	151200	143890685	4440	4440	4440	4440	0
300	20230615	151100	143890685	4440	4440	4440	4440	1
301	20230615	151000	143886245	4410	4410	4410	4410	0
302	20230615	150900	143886245	4410	4410	4410	4410	0
303	20230615	150800	143886245	4410	4410	4410	4410	0
304	20230615	150700	143886245	4410	4410	4410	4410	119
305	20230615	150600	143361455	4440	4440	4440	4440	1
306	20230615	150500	143357015	4440	4440	4440	4440	0
307	20230615	150400	143357015	4440	4440	4440	4440	0
308	20230615	150300	143357015	4440	4440	4440	4440	0
309	20230615	150200	143357015	4440	4440	4440	4440	1
310	20230615	150100	143352575	4410	4410	4410	4410	0
311	20230615	150000	143352575	4410	4415	4415	4410	157
312	20230615	145900	142659580	4410	4410	4410	4410	2000
313	20230615	145800	133839580	4440	4440	4440	4440	0
314	20230615	145700	133839580	4440	4440	4440	4440	1
315	20230615	145600	133835140	4440	4440	4440	4440	0
316	20230615	145500	133835140	4440	4440	4440	4440	0
317	20230615	145400	133835140	4440	4440	4440	4440	0
318	20230615	145300	133835140	4440	4440	4440	4440	0
319	20230615	145200	133835140	4440	4440	4440	4440	1
320	20230615	145100	133830700	4420	4420	4420	4420	0
321	20230615	145000	133830700	4420	4425	4425	4420	500
322	20230615	144900	131619870	4440	4440	4440	4440	500
323	20230615	144800	129399870	4440	4440	4440	4440	0
324	20230615	144700	129399870	4440	4440	4440	4440	1
325	20230615	144600	129395430	4440	4440	4440	4440	0
326	20230615	144500	129395430	4440	4440	4440	4440	0
327	20230615	144400	129395430	4440	4440	4440	4440	0
328	20230615	144300	129395430	4440	4440	4440	4440	1
329	20230615	144200	129390990	4440	4440	4440	4440	0
330	20230615	144100	129390990	4440	4420	4440	4420	53
331	20230615	144000	129156385	4425	4425	4425	4425	0
332	20230615	143900	129156385	4425	4425	4425	4425	0
333	20230615	143800	129156385	4425	4425	4425	4425	1
334	20230615	143700	129151960	4410	4410	4410	4410	6
335	20230615	143600	129125500	4405	4415	4415	4405	173
336	20230615	143500	128363420	4425	4425	4425	4425	0
337	20230615	143400	128363420	4425	4425	4425	4425	0
338	20230615	143300	128363420	4425	4425	4425	4425	1
339	20230615	143200	128358995	4420	4425	4425	4420	2
340	20230615	143100	128350150	4405	4405	4405	4405	0
341	20230615	143000	128350150	4405	4405	4405	4405	0
342	20230615	142900	128350150	4405	4410	4410	4405	562
343	20230615	142800	125871755	4435	4410	4435	4410	177
344	20230615	142700	125091160	4410	4415	4415	4410	2000
345	20230615	142600	116270820	4435	4435	4435	4435	0
346	20230615	142500	116270820	4435	4435	4435	4435	0
347	20230615	142400	116270820	4435	4435	4435	4435	1
348	20230615	142300	116266385	4420	4420	4420	4420	4
349	20230615	142200	116248705	4435	4435	4435	4435	0
350	20230615	142100	116248705	4435	4435	4435	4435	0
351	20230615	142000	116248705	4435	4435	4435	4435	0
352	20230615	141900	116248705	4435	4435	4435	4435	1
353	20230615	141800	116244270	4435	4435	4435	4435	0
354	20230615	141700	116244270	4435	4435	4435	4435	0
355	20230615	141600	116244270	4435	4435	4435	4435	0
356	20230615	141500	116244270	4435	4435	4435	4435	0
357	20230615	141400	116244270	4435	4435	4435	4435	1
358	20230615	141300	116239835	4435	4435	4435	4435	0
359	20230615	141200	116239835	4435	4435	4435	4435	0
360	20230615	141100	116239835	4435	4435	4435	4435	0
361	20230615	141000	116239835	4435	4435	4435	4435	0
362	20230615	140900	116239835	4435	4435	4435	4435	1
363	20230615	140800	116235400	4435	4435	4435	4435	0
364	20230615	140700	116235400	4435	4435	4435	4435	0
365	20230615	140600	116235400	4435	4435	4435	4435	0
366	20230615	140500	116235400	4435	4435	4435	4435	1
367	20230615	140400	116230965	4410	4410	4410	4410	0
368	20230615	140300	116230965	4410	4410	4410	4410	0
369	20230615	140200	116230965	4410	4410	4410	4410	513
370	20230615	140100	113968635	4410	4415	4415	4410	1000
371	20230615	140000	109557300	4415	4440	4440	4415	115
372	20230615	135900	109049550	4420	4420	4420	4420	0
373	20230615	135800	109049550	4420	4430	4430	4420	184
374	20230615	135700	108236160	4440	4440	4440	4440	0
375	20230615	135600	108236160	4440	4440	4440	4440	0
376	20230615	135500	108236160	4440	4440	4440	4440	1
377	20230615	135400	108231720	4440	4440	4440	4440	0
378	20230615	135300	108231720	4440	4440	4440	4440	0
379	20230615	135200	108231720	4440	4440	4440	4440	0
380	20230615	135100	108231720	4440	4440	4440	4440	0
381	20230615	135000	108231720	4440	4440	4440	4440	1
382	20230615	134900	108227280	4440	4440	4440	4440	0
383	20230615	134800	108227280	4440	4440	4440	4440	0
384	20230615	134700	108227280	4440	4440	4440	4440	0
385	20230615	134600	108227280	4440	4440	4440	4440	1
386	20230615	134500	108222840	4440	4440	4440	4440	0
387	20230615	134400	108222840	4440	4440	4440	4440	0
388	20230615	134300	108222840	4440	4440	4440	4440	0
389	20230615	134200	108222840	4440	4440	4440	4440	0
390	20230615	134100	108222840	4440	4440	4440	4440	1
391	20230615	134000	108218400	4440	4440	4440	4440	0
392	20230615	133900	108218400	4440	4440	4440	4440	0
393	20230615	133800	108218400	4440	4440	4440	4440	100
394	20230615	133700	107774400	4440	4440	4440	4440	100
395	20230615	133600	107330400	4440	4440	4440	4440	1
396	20230615	133500	107325960	4440	4440	4440	4440	0
397	20230615	133400	107325960	4440	4440	4440	4440	0
398	20230615	133300	107325960	4440	4440	4440	4440	0
399	20230615	133200	107325960	4440	4440	4440	4440	0
400	20230615	133100	107325960	4440	4440	4440	4440	1
401	20230615	133000	107321520	4440	4440	4440	4440	0
402	20230615	132900	107321520	4440	4440	4440	4440	0
403	20230615	132800	107321520	4440	4440	4440	4440	0
404	20230615	132700	107321520	4440	4440	4440	4440	1
405	20230615	132600	107317080	4415	4415	4415	4415	0
406	20230615	132500	107317080	4415	4415	4415	4415	0
407	20230615	132400	107317080	4415	4415	4415	4415	0
408	20230615	132300	107317080	4415	4415	4415	4415	0
409	20230615	132200	107317080	4415	4450	4450	4415	981
410	20230615	132100	102984455	4450	4450	4450	4450	0
411	20230615	132000	102984455	4450	4450	4450	4450	0
412	20230615	131900	102984455	4450	4450	4450	4450	0
413	20230615	131800	102984455	4450	4450	4450	4450	0
414	20230615	131700	102984455	4450	4450	4450	4450	2
415	20230615	131600	102975555	4450	4450	4450	4450	0
416	20230615	131500	102975555	4450	4450	4450	4450	0
417	20230615	131400	102975555	4450	4450	4450	4450	0
418	20230615	131300	102975555	4450	4450	4450	4450	131
419	20230615	131200	102392605	4450	4450	4450	4450	1
420	20230615	131100	102388155	4450	4450	4450	4450	0
421	20230615	131000	102388155	4450	4450	4450	4450	0
422	20230615	130900	102388155	4450	4450	4450	4450	0
423	20230615	130800	102388155	4450	4450	4450	4450	1
424	20230615	130700	102383705	4450	4450	4450	4450	45
425	20230615	130600	102183455	4450	4450	4450	4450	0
426	20230615	130500	102183455	4450	4450	4450	4450	0
427	20230615	130400	102183455	4450	4450	4450	4450	0
428	20230615	130300	102183455	4450	4450	4450	4450	1
429	20230615	130200	102179005	4420	4420	4420	4420	20
430	20230615	130100	102090605	4420	4425	4425	4420	1000
431	20230615	130000	97668650	4425	4425	4425	4425	0
432	20230615	125900	97668650	4425	4425	4425	4425	140
433	20230615	125800	97049150	4425	4455	4455	4425	2
434	20230615	125700	97040270	4425	4440	4440	4425	150
435	20230615	125600	96374945	4455	4455	4455	4455	0
436	20230615	125500	96374945	4455	4455	4455	4455	0
437	20230615	125400	96374945	4455	4455	4455	4455	0
438	20230615	125300	96374945	4455	4455	4455	4455	1
439	20230615	125200	96370490	4455	4455	4455	4455	0
440	20230615	125100	96370490	4455	4450	4455	4450	500
441	20230615	125000	94145440	4450	4450	4450	4450	160
442	20230615	124900	93433440	4450	4450	4450	4450	1
443	20230615	124800	93428990	4440	4440	4440	4440	11
444	20230615	124700	93380150	4450	4450	4450	4450	0
445	20230615	124600	93380150	4450	4450	4450	4450	0
446	20230615	124500	93380150	4450	4450	4450	4450	0
447	20230615	124400	93380150	4450	4450	4450	4450	1
448	20230615	124300	93375700	4440	4440	4440	4440	7
449	20230615	124200	93344620	4440	4440	4440	4440	0
450	20230615	124100	93344620	4440	4440	4440	4440	43
451	20230615	124000	93153700	4440	4440	4440	4440	655
452	20230615	123900	90245500	4450	4450	4450	4450	1
453	20230615	123800	90241050	4440	4440	4440	4440	20
454	20230615	123700	90152250	4440	4440	4440	4440	0
455	20230615	123600	90152250	4440	4440	4440	4440	3
456	20230615	123500	90138930	4450	4450	4450	4450	0
457	20230615	123400	90138930	4450	4450	4450	4450	1
458	20230615	123300	90134480	4450	4450	4450	4450	0
459	20230615	123200	90134480	4450	4450	4450	4450	0
460	20230615	123100	90134480	4450	4450	4450	4450	0
461	20230615	123000	90134480	4450	4450	4450	4450	1
462	20230615	122900	90130030	4450	4450	4450	4450	0
463	20230615	122800	90130030	4450	4450	4450	4450	0
464	20230615	122700	90130030	4450	4450	4450	4450	0
465	20230615	122600	90130030	4450	4450	4450	4450	0
466	20230615	122500	90130030	4450	4450	4450	4450	2
467	20230615	122400	90121130	4450	4450	4450	4450	0
468	20230615	122300	90121130	4450	4450	4450	4450	0
469	20230615	122200	90121130	4450	4450	4450	4450	0
470	20230615	122100	90121130	4450	4450	4450	4450	0
471	20230615	122000	90121130	4450	4450	4450	4450	1
472	20230615	121900	90116680	4450	4450	4450	4450	0
473	20230615	121800	90116680	4450	4450	4450	4450	0
474	20230615	121700	90116680	4450	4450	4450	4450	0
475	20230615	121600	90116680	4450	4450	4450	4450	0
476	20230615	121500	90116680	4450	4450	4450	4450	1
477	20230615	121400	90112230	4450	4450	4450	4450	0
478	20230615	121300	90112230	4450	4450	4450	4450	0
479	20230615	121200	90112230	4450	4450	4450	4450	0
480	20230615	121100	90112230	4450	4450	4450	4450	1
481	20230615	121000	90107780	4450	4450	4450	4450	0
482	20230615	120900	90107780	4450	4450	4450	4450	0
483	20230615	120800	90107780	4450	4450	4450	4450	0
484	20230615	120700	90107780	4450	4450	4450	4450	0
485	20230615	120600	90107780	4450	4450	4450	4450	1
486	20230615	120500	90103330	4450	4450	4450	4450	0
487	20230615	120400	90103330	4450	4450	4450	4450	0
488	20230615	120300	90103330	4450	4450	4450	4450	0
489	20230615	120200	90103330	4450	4450	4450	4450	0
490	20230615	120100	90103330	4450	4450	4450	4450	1
491	20230615	120000	90098880	4450	4450	4450	4450	0
492	20230615	115900	90098880	4450	4450	4450	4450	0
493	20230615	115800	90098880	4450	4450	4450	4450	0
494	20230615	115700	90098880	4450	4450	4450	4450	0
495	20230615	115600	90098880	4450	4450	4450	4450	1
496	20230615	115500	90094430	4445	4445	4445	4445	0
497	20230615	115400	90094430	4445	4445	4445	4445	0
498	20230615	115300	90094430	4445	4445	4445	4445	1
499	20230615	115200	90089985	4450	4450	4450	4450	1
500	20230615	115100	90085535	4455	4455	4455	4455	0
501	20230615	115000	90085535	4455	4455	4455	4455	0
502	20230615	114900	90085535	4455	4455	4455	4455	0
503	20230615	114800	90085535	4455	4455	4455	4455	0
504	20230615	114700	90085535	4455	4455	4455	4455	1
505	20230615	114600	90081080	4455	4455	4455	4455	0
506	20230615	114500	90081080	4455	4455	4455	4455	0
507	20230615	114400	90081080	4455	4455	4455	4455	0
508	20230615	114300	90081080	4455	4455	4455	4455	0
509	20230615	114200	90081080	4455	4455	4455	4455	1
510	20230615	114100	90076625	4455	4455	4455	4455	0
511	20230615	114000	90076625	4455	4455	4455	4455	9
512	20230615	113900	90036530	4455	4455	4455	4455	0
513	20230615	113800	90036530	4455	4455	4455	4455	0
514	20230615	113700	90036530	4455	4455	4455	4455	1
515	20230615	113600	90032075	4425	4425	4425	4425	26
516	20230615	113500	89917025	4425	4425	4425	4425	0
517	20230615	113400	89917025	4425	4425	4425	4425	3
518	20230615	113300	89903750	4455	4455	4455	4455	1
519	20230615	113200	89899295	4455	4455	4455	4455	0
520	20230615	113100	89899295	4455	4455	4455	4455	0
521	20230615	113000	89899295	4455	4455	4455	4455	0
522	20230615	112900	89899295	4455	4455	4455	4455	10
523	20230615	112800	89854745	4455	4455	4455	4455	1
524	20230615	112700	89850290	4460	4460	4460	4460	0
525	20230615	112600	89850290	4460	4460	4460	4460	0
526	20230615	112500	89850290	4460	4460	4460	4460	0
527	20230615	112400	89850290	4460	4455	4460	4455	144
528	20230615	112300	89208730	4455	4455	4455	4455	1
529	20230615	112200	89204275	4450	4450	4450	4450	0
530	20230615	112100	89204275	4450	4450	4455	4450	605
531	20230615	112000	86510085	4450	4450	4450	4450	0
532	20230615	111900	86510085	4450	4450	4450	4450	1
533	20230615	111800	86505635	4430	4450	4450	4430	46
534	20230615	111700	86301835	4425	4425	4425	4425	2
535	20230615	111600	86292985	4450	4450	4450	4450	0
536	20230615	111500	86292985	4450	4445	4450	4445	350
537	20230615	111400	84736295	4445	4445	4445	4445	1
538	20230615	111300	84731850	4455	4455	4455	4455	0
539	20230615	111200	84731850	4455	4455	4455	4455	0
540	20230615	111100	84731850	4455	4455	4455	4455	0
541	20230615	111000	84731850	4455	4455	4455	4455	0
542	20230615	110900	84731850	4455	4455	4455	4455	1
543	20230615	110800	84727395	4455	4455	4455	4455	0
544	20230615	110700	84727395	4455	4455	4455	4455	0
545	20230615	110600	84727395	4455	4455	4455	4455	0
546	20230615	110500	84727395	4455	4455	4455	4455	0
547	20230615	110400	84727395	4455	4425	4455	4425	31
548	20230615	110300	84590190	4465	4465	4465	4465	0
549	20230615	110200	84590190	4465	4465	4465	4465	0
550	20230615	110100	84590190	4465	4465	4465	4465	0
551	20230615	110000	84590190	4465	4465	4465	4465	0
552	20230615	105900	84590190	4465	4465	4465	4465	1
553	20230615	105800	84585725	4460	4450	4460	4450	2000
554	20230615	105700	75666585	4460	4460	4460	4460	0
555	20230615	105600	75666585	4460	4450	4460	4450	500
556	20230615	105500	73438240	4455	4450	4455	4450	631
557	20230615	105400	70627650	4450	4450	4450	4450	500
558	20230615	105300	68402650	4450	4450	4450	4450	0
559	20230615	105200	68402650	4450	4450	4450	4450	0
560	20230615	105100	68402650	4450	4450	4450	4450	0
561	20230615	105000	68402650	4450	4450	4450	4450	1
562	20230615	104900	68398200	4420	4420	4420	4420	0
563	20230615	104800	68398200	4420	4420	4420	4420	0
564	20230615	104700	68398200	4420	4420	4420	4420	185
565	20230615	104600	67580500	4420	4420	4420	4420	20
566	20230615	104500	67492100	4420	4450	4450	4420	23
567	20230615	104400	67390410	4450	4450	4450	4450	0
568	20230615	104300	67390410	4450	4450	4450	4450	1
569	20230615	104200	67385960	4450	4450	4450	4450	0
570	20230615	104100	67385960	4450	4450	4450	4450	0
571	20230615	104000	67385960	4450	4450	4450	4450	1
572	20230615	103900	67381510	4420	4435	4435	4420	22
573	20230615	103800	67284240	4450	4450	4450	4450	0
574	20230615	103700	67284240	4450	4450	4450	4450	0
575	20230615	103600	67284240	4450	4450	4450	4450	1
576	20230615	103500	67279790	4450	4450	4450	4450	0
577	20230615	103400	67279790	4450	4450	4450	4450	0
578	20230615	103300	67279790	4450	4450	4450	4450	0
579	20230615	103200	67279790	4450	4450	4450	4450	0
580	20230615	103100	67279790	4450	4450	4450	4450	1
581	20230615	103000	67275340	4440	4440	4440	4440	0
582	20230615	102900	67275340	4440	4440	4440	4440	0
583	20230615	102800	67275340	4440	4440	4440	4440	1
584	20230615	102700	67270900	4450	4445	4450	4445	10
585	20230615	102600	67226425	4450	4450	4450	4450	1
586	20230615	102500	67221975	4420	4425	4425	4420	46
587	20230615	102400	67018555	4425	4425	4425	4425	100
588	20230615	102300	66576055	4425	4425	4425	4425	1
589	20230615	102200	66571630	4450	4450	4450	4450	0
590	20230615	102100	66571630	4450	4450	4450	4450	1
591	20230615	102000	66567180	4455	4455	4455	4455	0
592	20230615	101900	66567180	4455	4455	4455	4455	0
593	20230615	101800	66567180	4455	4455	4455	4455	0
594	20230615	101700	66567180	4455	4455	4455	4455	1
595	20230615	101600	66562725	4450	4450	4455	4450	1501
596	20230615	101500	59883270	4450	4450	4450	4450	0
597	20230615	101400	59883270	4450	4450	4450	4450	0
598	20230615	101300	59883270	4450	4450	4450	4450	0
599	20230615	101200	59883270	4450	4450	4450	4450	1
600	20230615	101100	59878820	4450	4450	4450	4450	0
601	20230615	101000	59878820	4450	4450	4450	4450	1592
602	20230615	100900	52794420	4415	4425	4425	4415	4772
603	20230615	100800	31718965	4450	4425	4450	4425	293
604	20230615	100700	30421100	4445	4445	4445	4445	1
605	20230615	100600	30416655	4425	4425	4425	4425	0
606	20230615	100500	30416655	4425	4425	4425	4425	0
607	20230615	100400	30416655	4425	4425	4425	4425	200
608	20230615	100300	29531655	4445	4445	4445	4445	0
609	20230615	100200	29531655	4445	4445	4445	4445	1
610	20230615	100100	29527210	4430	4430	4430	4430	1
611	20230615	100000	29522780	4430	4430	4430	4430	0
612	20230615	095900	29522780	4430	4430	4430	4430	234
613	20230615	095800	28486160	4430	4430	4430	4430	1
614	20230615	095700	28481730	4430	4430	4430	4430	164
615	20230615	095600	27755210	4430	4435	4435	4430	60
616	20230615	095500	27489375	4445	4445	4445	4445	0
617	20230615	095400	27489375	4445	4445	4445	4445	0
618	20230615	095300	27489375	4445	4445	4445	4445	1
619	20230615	095200	27484930	4425	4425	4425	4425	0
620	20230615	095100	27484930	4425	4425	4425	4425	0
621	20230615	095000	27484930	4425	4425	4425	4425	0
622	20230615	094900	27484930	4425	4425	4425	4425	0
623	20230615	094800	27484930	4425	4450	4450	4425	232
624	20230615	094700	26457990	4450	4450	4450	4450	200
625	20230615	094600	25567990	4450	4450	4450	4450	0
626	20230615	094500	25567990	4450	4450	4450	4450	100
627	20230615	094400	25122990	4450	4450	4450	4450	334
628	20230615	094300	23636690	4450	4450	4450	4450	6
629	20230615	094200	23609990	4445	4445	4445	4445	0
630	20230615	094100	23609990	4445	4445	4445	4445	0
631	20230615	094000	23609990	4445	4445	4445	4445	400
632	20230615	093900	21831990	4445	4445	4445	4445	1
633	20230615	093800	21827545	4445	4445	4445	4445	0
634	20230615	093700	21827545	4445	4445	4445	4445	2
635	20230615	093600	21818655	4445	4445	4445	4445	0
636	20230615	093500	21818655	4445	4440	4445	4440	23
637	20230615	093400	21716525	4440	4445	4445	4440	3
638	20230615	093300	21703200	4445	4445	4445	4445	0
639	20230615	093200	21703200	4445	4445	4445	4445	2
640	20230615	093100	21694310	4445	4440	4445	4440	401
641	20230615	093000	19912910	4430	4430	4430	4430	0
642	20230615	092900	19912910	4430	4430	4430	4430	28
643	20230615	092800	19788870	4430	4430	4430	4430	0
644	20230615	092700	19788870	4430	4430	4430	4430	0
645	20230615	092600	19788870	4430	4430	4430	4430	1
646	20230615	092500	19784440	4440	4440	4440	4440	0
647	20230615	092400	19784440	4440	4440	4440	4440	1
648	20230615	092300	19780000	4415	4415	4415	4415	12
649	20230615	092200	19727020	4420	4420	4420	4420	100
650	20230615	092100	19285020	4440	4440	4440	4440	0
651	20230615	092000	19285020	4440	4440	4440	4440	1
652	20230615	091900	19280580	4415	4415	4415	4415	0
653	20230615	091800	19280580	4415	4420	4420	4415	161
654	20230615	091700	18569675	4420	4420	4420	4420	74
655	20230615	091600	18242595	4415	4415	4415	4415	0
656	20230615	091500	18242595	4415	4440	4440	4415	39
657	20230615	091400	18070385	4415	4415	4415	4415	0
658	20230615	091300	18070385	4415	4420	4420	4415	40
659	20230615	091200	17893595	4420	4425	4425	4420	80
660	20230615	091100	17539655	4445	4440	4445	4440	222
661	20230615	091000	16552890	4445	4445	4445	4445	1
662	20230615	090900	16548445	4435	4435	4435	4435	79
663	20230615	090800	16198080	4435	4435	4435	4435	26
664	20230615	090700	16082770	4410	4410	4410	4410	0
665	20230615	090600	16082770	4410	4420	4420	4410	832
666	20230615	090500	12409655	4420	4425	4425	4415	778
667	20230615	090400	8969585	4430	4435	4435	4430	171
668	20230615	090300	8211855	4425	4430	4430	4425	231
669	20230615	090200	7189060	4430	4430	4430	4430	17
670	20230615	090100	7113750	4435	4435	4435	4435	187
671	20230615	090000	6284405	4435	4435	4445	4435	1417