KissMeData/048470/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	190100	185183955	4195	4195	4195	4195	450
3	20230615	190000	185183955	4195	4195	4195	4195	0
4	20230615	185900	185183955	4195	4195	4195	4195	0
5	20230615	185800	185183955	4195	4195	4195	4195	0
6	20230615	185700	185183955	4195	4195	4195	4195	0
7	20230615	185600	185183955	4195	4195	4195	4195	0
8	20230615	185500	185183955	4195	4195	4195	4195	0
9	20230615	185400	185183955	4195	4195	4195	4195	0
10	20230615	185300	185183955	4195	4195	4195	4195	0
11	20230615	185200	185183955	4195	4195	4195	4195	0
12	20230615	185100	185183955	4195	4195	4195	4195	0
13	20230615	185000	185183955	4195	4195	4195	4195	0
14	20230615	184900	185183955	4195	4195	4195	4195	0
15	20230615	184800	185183955	4195	4195	4195	4195	0
16	20230615	184700	185183955	4195	4195	4195	4195	0
17	20230615	184600	185183955	4195	4195	4195	4195	0
18	20230615	184500	185183955	4195	4195	4195	4195	0
19	20230615	184400	185183955	4195	4195	4195	4195	0
20	20230615	184300	185183955	4195	4195	4195	4195	0
21	20230615	184200	185183955	4195	4195	4195	4195	0
22	20230615	184100	185183955	4195	4195	4195	4195	0
23	20230615	184000	185183955	4195	4195	4195	4195	0
24	20230615	183900	185183955	4195	4195	4195	4195	0
25	20230615	183800	185183955	4195	4195	4195	4195	0
26	20230615	183700	185183955	4195	4195	4195	4195	0
27	20230615	183600	185183955	4195	4195	4195	4195	0
28	20230615	183500	185183955	4195	4195	4195	4195	0
29	20230615	183400	185183955	4195	4195	4195	4195	0
30	20230615	183300	185183955	4195	4195	4195	4195	0
31	20230615	183200	185183955	4195	4195	4195	4195	0
32	20230615	183100	185183955	4195	4195	4195	4195	450
33	20230615	183000	185183955	4195	4195	4195	4195	0
34	20230615	182900	185183955	4195	4195	4195	4195	0
35	20230615	182800	185183955	4195	4195	4195	4195	0
36	20230615	182700	185183955	4195	4195	4195	4195	0
37	20230615	182600	185183955	4195	4195	4195	4195	0
38	20230615	182500	185183955	4195	4195	4195	4195	0
39	20230615	182400	185183955	4195	4195	4195	4195	0
40	20230615	182300	185183955	4195	4195	4195	4195	0
41	20230615	182200	185183955	4195	4195	4195	4195	0
42	20230615	182100	185183955	4195	4195	4195	4195	0
43	20230615	182000	185183955	4195	4195	4195	4195	0
44	20230615	181900	185183955	4195	4195	4195	4195	0
45	20230615	181800	185183955	4195	4195	4195	4195	0
46	20230615	181700	185183955	4195	4195	4195	4195	0
47	20230615	181600	185183955	4195	4195	4195	4195	0
48	20230615	181500	185183955	4195	4195	4195	4195	0
49	20230615	181400	185183955	4195	4195	4195	4195	0
50	20230615	181300	185183955	4195	4195	4195	4195	0
51	20230615	181200	185183955	4195	4195	4195	4195	0
52	20230615	181100	185183955	4195	4195	4195	4195	0
53	20230615	181000	185183955	4195	4195	4195	4195	0
54	20230615	180900	185183955	4195	4195	4195	4195	0
55	20230615	180800	185183955	4195	4195	4195	4195	0
56	20230615	180700	185183955	4195	4195	4195	4195	0
57	20230615	180600	185183955	4195	4195	4195	4195	0
58	20230615	180500	185183955	4195	4195	4195	4195	0
59	20230615	180400	185183955	4195	4195	4195	4195	0
60	20230615	180300	185183955	4195	4195	4195	4195	0
61	20230615	180200	185183955	4195	4195	4195	4195	0
62	20230615	180100	185183955	4195	4195	4195	4195	450
63	20230615	180000	185183955	4195	4195	4195	4195	0
64	20230615	175900	185183955	4195	4195	4195	4195	0
65	20230615	175800	185183955	4195	4195	4195	4195	0
66	20230615	175700	185183955	4195	4195	4195	4195	0
67	20230615	175600	185183955	4195	4195	4195	4195	0
68	20230615	175500	185183955	4195	4195	4195	4195	0
69	20230615	175400	185183955	4195	4195	4195	4195	0
70	20230615	175300	185183955	4195	4195	4195	4195	0
71	20230615	175200	185183955	4195	4195	4195	4195	0
72	20230615	175100	185183955	4195	4195	4195	4195	0
73	20230615	175000	185183955	4195	4195	4195	4195	0
74	20230615	174900	185183955	4195	4195	4195	4195	0
75	20230615	174800	185183955	4195	4195	4195	4195	0
76	20230615	174700	185183955	4195	4195	4195	4195	0
77	20230615	174600	185183955	4195	4195	4195	4195	0
78	20230615	174500	185183955	4195	4195	4195	4195	0
79	20230615	174400	185183955	4195	4195	4195	4195	0
80	20230615	174300	185183955	4195	4195	4195	4195	0
81	20230615	174200	185183955	4195	4195	4195	4195	0
82	20230615	174100	185183955	4195	4195	4195	4195	0
83	20230615	174000	185183955	4195	4195	4195	4195	0
84	20230615	173900	185183955	4195	4195	4195	4195	0
85	20230615	173800	185183955	4195	4195	4195	4195	0
86	20230615	173700	185183955	4195	4195	4195	4195	0
87	20230615	173600	185183955	4195	4195	4195	4195	0
88	20230615	173500	185183955	4195	4195	4195	4195	0
89	20230615	173400	185183955	4195	4195	4195	4195	0
90	20230615	173300	185183955	4195	4195	4195	4195	0
91	20230615	173200	185183955	4195	4195	4195	4195	0
92	20230615	173100	185183955	4195	4195	4195	4195	450
93	20230615	173000	185183955	4195	4195	4195	4195	0
94	20230615	172900	185183955	4195	4195	4195	4195	0
95	20230615	172800	185183955	4195	4195	4195	4195	0
96	20230615	172700	185183955	4195	4195	4195	4195	0
97	20230615	172600	185183955	4195	4195	4195	4195	0
98	20230615	172500	185183955	4195	4195	4195	4195	0
99	20230615	172400	185183955	4195	4195	4195	4195	0
100	20230615	172300	185183955	4195	4195	4195	4195	0
101	20230615	172200	185183955	4195	4195	4195	4195	0
102	20230615	172100	185183955	4195	4195	4195	4195	0
103	20230615	172000	185183955	4195	4195	4195	4195	0
104	20230615	171900	185183955	4195	4195	4195	4195	0
105	20230615	171800	185183955	4195	4195	4195	4195	0
106	20230615	171700	185183955	4195	4195	4195	4195	0
107	20230615	171600	185183955	4195	4195	4195	4195	0
108	20230615	171500	185183955	4195	4195	4195	4195	0
109	20230615	171400	185183955	4195	4195	4195	4195	0
110	20230615	171300	185183955	4195	4195	4195	4195	0
111	20230615	171200	185183955	4195	4195	4195	4195	0
112	20230615	171100	185183955	4195	4195	4195	4195	0
113	20230615	171000	185183955	4195	4195	4195	4195	0
114	20230615	170900	185183955	4195	4195	4195	4195	0
115	20230615	170800	185183955	4195	4195	4195	4195	0
116	20230615	170700	185183955	4195	4195	4195	4195	0
117	20230615	170600	185183955	4195	4195	4195	4195	0
118	20230615	170500	185183955	4195	4195	4195	4195	0
119	20230615	170400	185183955	4195	4195	4195	4195	0
120	20230615	170300	185183955	4195	4195	4195	4195	0
121	20230615	170200	185183955	4195	4195	4195	4195	0
122	20230615	170100	185183955	4195	4195	4195	4195	450
123	20230615	170000	185183955	4195	4195	4195	4195	0
124	20230615	165900	185183955	4195	4195	4195	4195	0
125	20230615	165800	185183955	4195	4195	4195	4195	0
126	20230615	165700	185183955	4195	4195	4195	4195	0
127	20230615	165600	185183955	4195	4195	4195	4195	0
128	20230615	165500	185183955	4195	4195	4195	4195	0
129	20230615	165400	185183955	4195	4195	4195	4195	0
130	20230615	165300	185183955	4195	4195	4195	4195	0
131	20230615	165200	185183955	4195	4195	4195	4195	0
132	20230615	165100	185183955	4195	4195	4195	4195	0
133	20230615	165000	185183955	4195	4195	4195	4195	0
134	20230615	164900	185183955	4195	4195	4195	4195	0
135	20230615	164800	185183955	4195	4195	4195	4195	0
136	20230615	164700	185183955	4195	4195	4195	4195	0
137	20230615	164600	185183955	4195	4195	4195	4195	0
138	20230615	164500	185183955	4195	4195	4195	4195	0
139	20230615	164400	185183955	4195	4195	4195	4195	0
140	20230615	164300	185183955	4195	4195	4195	4195	0
141	20230615	164200	185183955	4195	4195	4195	4195	0
142	20230615	164100	185183955	4195	4195	4195	4195	0
143	20230615	164000	185183955	4195	4195	4195	4195	0
144	20230615	163900	185183955	4195	4195	4195	4195	0
145	20230615	163800	185183955	4195	4195	4195	4195	0
146	20230615	163700	185183955	4195	4195	4195	4195	0
147	20230615	163600	185183955	4195	4195	4195	4195	0
148	20230615	163500	185183955	4195	4195	4195	4195	0
149	20230615	163400	185183955	4195	4195	4195	4195	0
150	20230615	163300	185183955	4195	4195	4195	4195	0
151	20230615	163200	185183955	4195	4195	4195	4195	0
152	20230615	163100	185183955	4195	4195	4195	4195	450
153	20230615	163000	185183955	4195	4195	4195	4195	0
154	20230615	162900	185183955	4195	4195	4195	4195	0
155	20230615	162800	185183955	4195	4195	4195	4195	0
156	20230615	162700	185183955	4195	4195	4195	4195	0
157	20230615	162600	185183955	4195	4195	4195	4195	0
158	20230615	162500	185183955	4195	4195	4195	4195	0
159	20230615	162400	185183955	4195	4195	4195	4195	0
160	20230615	162300	185183955	4195	4195	4195	4195	0
161	20230615	162200	185183955	4195	4195	4195	4195	0
162	20230615	162100	185183955	4195	4195	4195	4195	0
163	20230615	162000	185183955	4195	4195	4195	4195	0
164	20230615	161900	185183955	4195	4195	4195	4195	0
165	20230615	161800	185183955	4195	4195	4195	4195	0
166	20230615	161700	185183955	4195	4195	4195	4195	0
167	20230615	161600	185183955	4195	4195	4195	4195	0
168	20230615	161500	185183955	4195	4195	4195	4195	0
169	20230615	161400	185183955	4195	4195	4195	4195	0
170	20230615	161300	185183955	4195	4195	4195	4195	0
171	20230615	161200	185183955	4195	4195	4195	4195	0
172	20230615	161100	185183955	4195	4195	4195	4195	0
173	20230615	161000	185183955	4195	4195	4195	4195	0
174	20230615	160900	185183955	4195	4195	4195	4195	0
175	20230615	160800	185183955	4195	4195	4195	4195	0
176	20230615	160700	185183955	4195	4195	4195	4195	0
177	20230615	160600	185183955	4195	4195	4195	4195	0
178	20230615	160500	185183955	4195	4195	4195	4195	0
179	20230615	160400	185183955	4195	4195	4195	4195	0
180	20230615	160300	185183955	4195	4195	4195	4195	0
181	20230615	160200	185183955	4195	4195	4195	4195	0
182	20230615	160100	185183955	4195	4195	4195	4195	450
183	20230615	160000	185183955	4195	4195	4195	4195	0
184	20230615	155900	185183955	4195	4195	4195	4195	0
185	20230615	155800	185183955	4195	4195	4195	4195	0
186	20230615	155700	185183955	4195	4195	4195	4195	0
187	20230615	155600	185183955	4195	4195	4195	4195	0
188	20230615	155500	185183955	4195	4195	4195	4195	0
189	20230615	155400	185183955	4195	4195	4195	4195	0
190	20230615	155300	185183955	4195	4195	4195	4195	0
191	20230615	155200	185183955	4195	4195	4195	4195	0
192	20230615	155100	185183955	4195	4195	4195	4195	0
193	20230615	155000	185183955	4195	4195	4195	4195	0
194	20230615	154900	185183955	4195	4195	4195	4195	0
195	20230615	154800	185183955	4195	4195	4195	4195	0
196	20230615	154700	185183955	4195	4195	4195	4195	0
197	20230615	154600	185183955	4195	4195	4195	4195	0
198	20230615	154500	185183955	4195	4195	4195	4195	0
199	20230615	154400	185183955	4195	4195	4195	4195	0
200	20230615	154300	185183955	4195	4195	4195	4195	0
201	20230615	154200	185183955	4195	4195	4195	4195	0
202	20230615	154100	185183955	4195	4195	4195	4195	0
203	20230615	154000	185183955	4195	4195	4195	4195	0
204	20230615	153900	185183955	4195	4195	4195	4195	0
205	20230615	153800	185183955	4195	4195	4195	4195	0
206	20230615	153700	185183955	4195	4195	4195	4195	0
207	20230615	153600	185183955	4195	4195	4195	4195	0
208	20230615	153500	185183955	4195	4195	4195	4195	0
209	20230615	153400	185183955	4195	4195	4195	4195	0
210	20230615	153300	185183955	4195	4195	4195	4195	0
211	20230615	153200	185183955	4195	4195	4195	4195	0
212	20230615	153100	185183955	4195	4195	4195	4195	450
213	20230615	153000	185183955	4195	4195	4195	4195	450
214	20230615	152900	183296205	4210	4210	4210	4210	0
215	20230615	152800	183296205	4210	4210	4210	4210	0
216	20230615	152700	183296205	4210	4210	4210	4210	0
217	20230615	152600	183296205	4210	4210	4210	4210	0
218	20230615	152500	183296205	4210	4210	4210	4210	0
219	20230615	152400	183296205	4210	4210	4210	4210	0
220	20230615	152300	183296205	4210	4210	4210	4210	0
221	20230615	152200	183296205	4210	4210	4210	4210	0
222	20230615	152100	183296205	4210	4210	4210	4210	0
223	20230615	152000	183296205	4210	4210	4210	4210	0
224	20230615	151900	183296205	4210	4195	4210	4170	1301
225	20230615	151800	177829070	4195	4185	4195	4185	573
226	20230615	151700	175426665	4190	4190	4190	4190	0
227	20230615	151600	175426665	4190	4190	4190	4190	0
228	20230615	151500	175426665	4190	4190	4190	4190	73
229	20230615	151400	175120795	4190	4170	4190	4155	1001
230	20230615	151300	170955635	4195	4195	4195	4195	0
231	20230615	151200	170955635	4195	4190	4195	4190	73
232	20230615	151100	170649675	4195	4195	4195	4195	0
233	20230615	151000	170649675	4195	4165	4195	4160	574
234	20230615	150900	168259195	4160	4175	4175	4160	1000
235	20230615	150800	164090135	4175	4200	4200	4175	73
236	20230615	150700	163784910	4200	4200	4200	4200	6
237	20230615	150600	163759710	4200	4200	4200	4200	21
238	20230615	150500	163671510	4210	4175	4210	4170	162
239	20230615	150400	162992590	4210	4180	4210	4165	1886
240	20230615	150300	155102585	4210	4210	4210	4210	0
241	20230615	150200	155102585	4210	4210	4210	4210	631
242	20230615	150100	152446075	4210	4190	4210	4190	938
243	20230615	150000	148512830	4160	4210	4210	4160	1073
244	20230615	145900	144035545	4210	4195	4210	4195	941
245	20230615	145800	140077700	4165	4195	4195	4165	1130
246	20230615	145700	135342380	4195	4190	4195	4155	1033
247	20230615	145600	131015850	4190	4180	4190	4150	1050
248	20230615	145500	126643785	4200	4205	4205	4200	87
249	20230615	145400	126278315	4200	4200	4200	4200	8
250	20230615	145300	126244715	4200	4200	4200	4200	215
251	20230615	145200	125341715	4200	4200	4210	4200	15
252	20230615	145100	125278700	4200	4205	4210	4200	143
253	20230615	145000	124677400	4210	4205	4210	4205	241
254	20230615	144900	123663625	4210	4210	4210	4210	0
255	20230615	144800	123663625	4210	4210	4210	4210	0
256	20230615	144700	123663625	4210	4210	4210	4210	0
257	20230615	144600	123663625	4210	4205	4210	4205	152
258	20230615	144500	123024460	4205	4200	4205	4200	161
259	20230615	144400	122347505	4195	4195	4195	4195	1
260	20230615	144300	122343310	4175	4195	4195	4175	800
261	20230615	144200	118994985	4195	4195	4195	4195	0
262	20230615	144100	118994985	4195	4195	4195	4195	0
263	20230615	144000	118994985	4195	4195	4195	4195	0
264	20230615	143900	118994985	4195	4195	4195	4195	17
265	20230615	143800	118923670	4195	4195	4195	4195	33
266	20230615	143700	118785235	4190	4190	4190	4190	9
267	20230615	143600	118747525	4190	4190	4190	4190	6
268	20230615	143500	118722385	4190	4190	4190	4190	184
269	20230615	143400	117951425	4190	4190	4190	4190	14
270	20230615	143300	117892765	4190	4190	4190	4190	2
271	20230615	143200	117884385	4190	4205	4205	4190	397
272	20230615	143100	116217605	4210	4195	4210	4195	403
273	20230615	143000	114524785	4185	4185	4185	4185	0
274	20230615	142900	114524785	4185	4175	4185	4175	14
275	20230615	142800	114466315	4175	4175	4175	4175	8
276	20230615	142700	114432915	4165	4165	4165	4165	190
277	20230615	142600	113641565	4165	4165	4165	4165	0
278	20230615	142500	113641565	4165	4165	4165	4165	8
279	20230615	142400	113608245	4165	4165	4165	4165	0
280	20230615	142300	113608245	4165	4165	4165	4165	238
281	20230615	142200	112616975	4170	4170	4170	4170	0
282	20230615	142100	112616975	4170	4170	4170	4170	2
283	20230615	142000	112608635	4165	4165	4165	4165	72
284	20230615	141900	112308755	4170	4170	4170	4170	55
285	20230615	141800	112079405	4170	4170	4170	4170	0
286	20230615	141700	112079405	4170	4170	4170	4170	0
287	20230615	141600	112079405	4170	4170	4170	4170	0
288	20230615	141500	112079405	4170	4170	4170	4170	0
289	20230615	141400	112079405	4170	4170	4170	4170	1
290	20230615	141300	112075235	4170	4170	4170	4170	206
291	20230615	141200	111216215	4175	4175	4175	4175	0
292	20230615	141100	111216215	4175	4175	4175	4175	0
293	20230615	141000	111216215	4175	4175	4175	4175	2
294	20230615	140900	111207865	4175	4175	4175	4175	0
295	20230615	140800	111207865	4175	4175	4175	4175	0
296	20230615	140700	111207865	4175	4175	4175	4175	0
297	20230615	140600	111207865	4175	4175	4175	4175	0
298	20230615	140500	111207865	4175	4175	4175	4175	53
299	20230615	140400	110986590	4175	4175	4175	4175	0
300	20230615	140300	110986590	4175	4175	4175	4175	0
301	20230615	140200	110986590	4175	4175	4175	4175	50
302	20230615	140100	110777840	4180	4180	4180	4180	9
303	20230615	140000	110740220	4190	4190	4190	4190	0
304	20230615	135900	110740220	4190	4190	4190	4190	60
305	20230615	135800	110488820	4190	4190	4190	4190	150
306	20230615	135700	109860320	4180	4180	4180	4180	1
307	20230615	135600	109856140	4180	4180	4180	4180	0
308	20230615	135500	109856140	4180	4175	4180	4175	52
309	20230615	135400	109639030	4180	4180	4180	4180	0
310	20230615	135300	109639030	4180	4180	4180	4180	0
311	20230615	135200	109639030	4180	4180	4180	4180	1
312	20230615	135100	109634850	4180	4180	4180	4180	1
313	20230615	135000	109630670	4180	4180	4180	4180	30
314	20230615	134900	109505270	4180	4180	4180	4180	11
315	20230615	134800	109459290	4170	4170	4170	4170	0
316	20230615	134700	109459290	4170	4170	4170	4170	0
317	20230615	134600	109459290	4170	4170	4170	4170	100
318	20230615	134500	109042290	4170	4170	4170	4170	1
319	20230615	134400	109038120	4180	4180	4180	4180	164
320	20230615	134300	108352600	4180	4180	4180	4180	0
321	20230615	134200	108352600	4180	4180	4180	4180	0
322	20230615	134100	108352600	4180	4180	4180	4180	0
323	20230615	134000	108352600	4180	4180	4180	4180	1
324	20230615	133900	108348420	4170	4170	4170	4170	93
325	20230615	133800	107960610	4180	4180	4180	4180	0
326	20230615	133700	107960610	4180	4180	4180	4180	0
327	20230615	133600	107960610	4180	4180	4180	4180	0
328	20230615	133500	107960610	4180	4180	4180	4180	0
329	20230615	133400	107960610	4180	4180	4180	4180	20
330	20230615	133300	107877010	4180	4180	4180	4180	0
331	20230615	133200	107877010	4180	4180	4180	4180	0
332	20230615	133100	107877010	4180	4180	4180	4180	20
333	20230615	133000	107793410	4175	4175	4175	4175	0
334	20230615	132900	107793410	4175	4175	4175	4175	0
335	20230615	132800	107793410	4175	4175	4175	4175	0
336	20230615	132700	107793410	4175	4175	4175	4175	0
337	20230615	132600	107793410	4175	4175	4175	4175	0
338	20230615	132500	107793410	4175	4175	4175	4175	0
339	20230615	132400	107793410	4175	4165	4175	4165	262
340	20230615	132300	106700800	4165	4165	4165	4165	0
341	20230615	132200	106700800	4165	4175	4175	4165	100
342	20230615	132100	106284060	4175	4160	4175	4160	5
343	20230615	132000	106263215	4150	4170	4170	4150	2000
344	20230615	131900	97959615	4175	4180	4180	4175	76
345	20230615	131800	97642210	4205	4205	4205	4205	0
346	20230615	131700	97642210	4205	4205	4205	4205	0
347	20230615	131600	97642210	4205	4205	4205	4205	0
348	20230615	131500	97642210	4205	4205	4205	4205	0
349	20230615	131400	97642210	4205	4205	4205	4205	0
350	20230615	131300	97642210	4205	4205	4205	4205	0
351	20230615	131200	97642210	4205	4205	4205	4205	0
352	20230615	131100	97642210	4205	4205	4205	4205	1
353	20230615	131000	97638005	4180	4180	4180	4180	0
354	20230615	130900	97638005	4180	4180	4180	4180	484
355	20230615	130800	95614885	4195	4195	4195	4195	0
356	20230615	130700	95614885	4195	4200	4215	4195	4429
357	20230615	130600	76989740	4200	4200	4200	4200	595
358	20230615	130500	74490740	4195	4195	4195	4195	0
359	20230615	130400	74490740	4195	4195	4195	4195	0
360	20230615	130300	74490740	4195	4195	4195	4195	231
361	20230615	130200	73521695	4195	4195	4195	4195	269
362	20230615	130100	72393240	4190	4190	4190	4190	0
363	20230615	130000	72393240	4190	4190	4190	4190	1500
364	20230615	125900	66108240	4185	4185	4185	4185	0
365	20230615	125800	66108240	4185	4185	4185	4185	500
366	20230615	125700	64015740	4185	4185	4185	4185	0
367	20230615	125600	64015740	4185	4185	4185	4185	0
368	20230615	125500	64015740	4185	4185	4185	4185	0
369	20230615	125400	64015740	4185	4185	4185	4185	0
370	20230615	125300	64015740	4185	4185	4185	4185	0
371	20230615	125200	64015740	4185	4185	4185	4185	0
372	20230615	125100	64015740	4185	4175	4185	4175	76
373	20230615	125000	63698430	4190	4190	4190	4190	0
374	20230615	124900	63698430	4190	4190	4190	4190	0
375	20230615	124800	63698430	4190	4190	4190	4190	0
376	20230615	124700	63698430	4190	4190	4190	4190	0
377	20230615	124600	63698430	4190	4190	4190	4190	0
378	20230615	124500	63698430	4190	4190	4190	4190	0
379	20230615	124400	63698430	4190	4190	4190	4190	0
380	20230615	124300	63698430	4190	4190	4190	4190	0
381	20230615	124200	63698430	4190	4190	4190	4190	0
382	20230615	124100	63698430	4190	4190	4190	4190	1
383	20230615	124000	63694240	4175	4175	4175	4175	0
384	20230615	123900	63694240	4175	4175	4175	4175	1
385	20230615	123800	63690065	4190	4185	4190	4185	314
386	20230615	123700	62375210	4185	4180	4185	4180	2
387	20230615	123600	62366845	4180	4180	4180	4180	0
388	20230615	123500	62366845	4180	4180	4180	4180	0
389	20230615	123400	62366845	4180	4180	4180	4180	200
390	20230615	123300	61530845	4180	4180	4180	4180	0
391	20230615	123200	61530845	4180	4175	4180	4175	200
392	20230615	123100	60694860	4180	4180	4180	4180	166
393	20230615	123000	60000980	4180	4180	4180	4180	50
394	20230615	122900	59791980	4180	4165	4180	4165	35
395	20230615	122800	59646190	4165	4165	4165	4165	0
396	20230615	122700	59646190	4165	4165	4165	4165	0
397	20230615	122600	59646190	4165	4165	4165	4165	0
398	20230615	122500	59646190	4165	4165	4165	4165	561
399	20230615	122400	57309625	4150	4150	4150	4150	0
400	20230615	122300	57309625	4150	4150	4150	4150	0
401	20230615	122200	57309625	4150	4150	4150	4150	0
402	20230615	122100	57309625	4150	4145	4150	4140	6
403	20230615	122000	57284770	4165	4165	4165	4165	0
404	20230615	121900	57284770	4165	4165	4165	4165	0
405	20230615	121800	57284770	4165	4165	4165	4165	0
406	20230615	121700	57284770	4165	4165	4165	4165	0
407	20230615	121600	57284770	4165	4165	4165	4165	0
408	20230615	121500	57284770	4165	4165	4165	4165	0
409	20230615	121400	57284770	4165	4165	4165	4165	0
410	20230615	121300	57284770	4165	4165	4165	4165	0
411	20230615	121200	57284770	4165	4165	4165	4165	0
412	20230615	121100	57284770	4165	4165	4165	4165	0
413	20230615	121000	57284770	4165	4165	4165	4165	0
414	20230615	120900	57284770	4165	4150	4165	4150	255
415	20230615	120800	56226385	4150	4150	4150	4150	0
416	20230615	120700	56226385	4150	4150	4150	4150	0
417	20230615	120600	56226385	4150	4150	4150	4150	0
418	20230615	120500	56226385	4150	4150	4150	4150	1
419	20230615	120400	56222235	4135	4140	4140	4135	250
420	20230615	120300	55188475	4150	4150	4150	4150	0
421	20230615	120200	55188475	4150	4150	4150	4150	0
422	20230615	120100	55188475	4150	4150	4150	4150	0
423	20230615	120000	55188475	4150	4150	4150	4150	0
424	20230615	115900	55188475	4150	4150	4150	4150	0
425	20230615	115800	55188475	4150	4145	4150	4145	5
426	20230615	115700	55167735	4145	4145	4145	4145	190
427	20230615	115600	54380185	4135	4135	4135	4135	0
428	20230615	115500	54380185	4135	4135	4135	4135	1
429	20230615	115400	54376050	4140	4140	4140	4140	0
430	20230615	115300	54376050	4140	4140	4140	4140	0
431	20230615	115200	54376050	4140	4140	4140	4140	0
432	20230615	115100	54376050	4140	4140	4140	4140	3
433	20230615	115000	54363630	4125	4125	4125	4125	0
434	20230615	114900	54363630	4125	4125	4125	4125	248
435	20230615	114800	53340630	4115	4115	4115	4115	0
436	20230615	114700	53340630	4115	4130	4130	4115	220
437	20230615	114600	52434845	4140	4140	4140	4140	0
438	20230615	114500	52434845	4140	4140	4140	4140	0
439	20230615	114400	52434845	4140	4140	4140	4140	0
440	20230615	114300	52434845	4140	4140	4140	4140	0
441	20230615	114200	52434845	4140	4140	4140	4140	0
442	20230615	114100	52434845	4140	4140	4140	4140	4
443	20230615	114000	52418285	4140	4140	4140	4140	0
444	20230615	113900	52418285	4140	4140	4140	4140	0
445	20230615	113800	52418285	4140	4140	4140	4140	0
446	20230615	113700	52418285	4140	4140	4140	4140	1
447	20230615	113600	52414145	4115	4115	4115	4115	0
448	20230615	113500	52414145	4115	4120	4120	4115	400
449	20230615	113400	50766630	4145	4145	4145	4145	0
450	20230615	113300	50766630	4145	4145	4145	4145	0
451	20230615	113200	50766630	4145	4145	4145	4145	0
452	20230615	113100	50766630	4145	4145	4145	4145	0
453	20230615	113000	50766630	4145	4145	4145	4145	0
454	20230615	112900	50766630	4145	4145	4145	4145	0
455	20230615	112800	50766630	4145	4145	4145	4145	0
456	20230615	112700	50766630	4145	4145	4145	4145	0
457	20230615	112600	50766630	4145	4145	4145	4145	0
458	20230615	112500	50766630	4145	4145	4145	4145	0
459	20230615	112400	50766630	4145	4145	4145	4145	0
460	20230615	112300	50766630	4145	4145	4145	4145	0
461	20230615	112200	50766630	4145	4145	4145	4145	0
462	20230615	112100	50766630	4145	4145	4145	4145	0
463	20230615	112000	50766630	4145	4145	4145	4145	4
464	20230615	111900	50750050	4145	4145	4145	4145	1
465	20230615	111800	50745905	4120	4120	4120	4120	0
466	20230615	111700	50745905	4120	4120	4120	4120	452
467	20230615	111600	48883665	4120	4125	4125	4120	1463
468	20230615	111500	42855290	4130	4130	4130	4130	530
469	20230615	111400	40666390	4135	4135	4135	4135	0
470	20230615	111300	40666390	4135	4135	4135	4135	0
471	20230615	111200	40666390	4135	4135	4135	4135	415
472	20230615	111100	38950365	4135	4135	4135	4135	12
473	20230615	111000	38900745	4140	4140	4140	4140	0
474	20230615	110900	38900745	4140	4140	4140	4140	0
475	20230615	110800	38900745	4140	4140	4140	4140	0
476	20230615	110700	38900745	4140	4140	4140	4140	0
477	20230615	110600	38900745	4140	4140	4140	4140	110
478	20230615	110500	38445345	4145	4145	4145	4145	0
479	20230615	110400	38445345	4145	4145	4145	4145	0
480	20230615	110300	38445345	4145	4145	4145	4145	0
481	20230615	110200	38445345	4145	4145	4145	4145	22
482	20230615	110100	38354155	4150	4150	4150	4150	2
483	20230615	110000	38345855	4150	4150	4150	4150	0
484	20230615	105900	38345855	4150	4150	4150	4150	0
485	20230615	105800	38345855	4150	4150	4150	4150	3
486	20230615	105700	38333405	4150	4150	4150	4150	7
487	20230615	105600	38304355	4145	4145	4145	4145	0
488	20230615	105500	38304355	4145	4145	4145	4145	0
489	20230615	105400	38304355	4145	4145	4145	4145	9
490	20230615	105300	38267050	4150	4150	4150	4150	0
491	20230615	105200	38267050	4150	4150	4150	4150	0
492	20230615	105100	38267050	4150	4150	4150	4150	0
493	20230615	105000	38267050	4150	4150	4150	4150	5
494	20230615	104900	38246300	4165	4165	4165	4165	100
495	20230615	104800	37829800	4165	4165	4165	4155	3
496	20230615	104700	37817315	4155	4155	4155	4155	5
497	20230615	104600	37796540	4155	4155	4155	4155	5
498	20230615	104500	37775765	4145	4165	4165	4145	3131
499	20230615	104400	24781360	4170	4170	4170	4170	0
500	20230615	104300	24781360	4170	4170	4170	4170	1
501	20230615	104200	24777190	4175	4175	4175	4175	0
502	20230615	104100	24777190	4175	4175	4175	4175	0
503	20230615	104000	24777190	4175	4175	4175	4175	0
504	20230615	103900	24777190	4175	4175	4175	4175	0
505	20230615	103800	24777190	4175	4175	4175	4175	1
506	20230615	103700	24773015	4180	4180	4180	4180	0
507	20230615	103600	24773015	4180	4180	4180	4180	0
508	20230615	103500	24773015	4180	4180	4180	4180	0
509	20230615	103400	24773015	4180	4160	4180	4160	54
510	20230615	103300	24547375	4155	4160	4160	4155	89
511	20230615	103200	24177575	4160	4160	4160	4160	4
512	20230615	103100	24160935	4160	4160	4160	4160	41
513	20230615	103000	23990375	4160	4160	4160	4160	0
514	20230615	102900	23990375	4160	4160	4160	4160	100
515	20230615	102800	23574375	4160	4165	4165	4160	539
516	20230615	102700	21332085	4170	4170	4170	4170	116
517	20230615	102600	20848365	4170	4170	4170	4170	0
518	20230615	102500	20848365	4170	4170	4170	4170	49
519	20230615	102400	20644035	4170	4170	4170	4170	116
520	20230615	102300	20160315	4175	4175	4175	4175	0
521	20230615	102200	20160315	4175	4175	4175	4175	0
522	20230615	102100	20160315	4175	4175	4175	4175	0
523	20230615	102000	20160315	4175	4175	4175	4175	0
524	20230615	101900	20160315	4175	4175	4175	4175	0
525	20230615	101800	20160315	4175	4175	4175	4175	0
526	20230615	101700	20160315	4175	4175	4175	4175	309
527	20230615	101600	18870240	4175	4175	4175	4175	5
528	20230615	101500	18849365	4180	4180	4180	4180	50
529	20230615	101400	18640365	4180	4180	4180	4180	0
530	20230615	101300	18640365	4180	4180	4180	4180	0
531	20230615	101200	18640365	4180	4180	4180	4180	10
532	20230615	101100	18598565	4180	4180	4180	4180	0
533	20230615	101000	18598565	4180	4180	4180	4180	0
534	20230615	100900	18598565	4180	4180	4180	4180	0
535	20230615	100800	18598565	4180	4180	4180	4180	0
536	20230615	100700	18598565	4180	4180	4180	4180	0
537	20230615	100600	18598565	4180	4180	4180	4180	0
538	20230615	100500	18598565	4180	4180	4180	4180	0
539	20230615	100400	18598565	4180	4180	4180	4180	0
540	20230615	100300	18598565	4180	4180	4180	4180	0
541	20230615	100200	18598565	4180	4180	4180	4180	0
542	20230615	100100	18598565	4180	4180	4180	4180	50
543	20230615	100000	18389565	4180	4180	4180	4180	0
544	20230615	095900	18389565	4180	4180	4180	4180	0
545	20230615	095800	18389565	4180	4180	4180	4180	10
546	20230615	095700	18347765	4180	4180	4180	4180	0
547	20230615	095600	18347765	4180	4180	4180	4180	80
548	20230615	095500	18013365	4180	4180	4180	4180	0
549	20230615	095400	18013365	4180	4180	4180	4180	0
550	20230615	095300	18013365	4180	4180	4180	4180	0
551	20230615	095200	18013365	4180	4180	4180	4180	104
552	20230615	095100	17578645	4180	4180	4180	4180	250
553	20230615	095000	16533645	4180	4180	4180	4180	0
554	20230615	094900	16533645	4180	4180	4180	4180	50
555	20230615	094800	16324645	4180	4180	4180	4180	0
556	20230615	094700	16324645	4180	4180	4180	4180	0
557	20230615	094600	16324645	4180	4180	4180	4180	0
558	20230615	094500	16324645	4180	4180	4180	4180	0
559	20230615	094400	16324645	4180	4180	4180	4180	0
560	20230615	094300	16324645	4180	4180	4180	4180	0
561	20230615	094200	16324645	4180	4180	4180	4180	0
562	20230615	094100	16324645	4180	4180	4180	4180	50
563	20230615	094000	16115645	4175	4175	4175	4175	1
564	20230615	093900	16111470	4175	4175	4175	4175	0
565	20230615	093800	16111470	4175	4175	4175	4175	32
566	20230615	093700	15977870	4175	4175	4175	4175	0
567	20230615	093600	15977870	4175	4175	4175	4175	0
568	20230615	093500	15977870	4175	4175	4175	4175	0
569	20230615	093400	15977870	4175	4180	4180	4175	160
570	20230615	093300	15309575	4195	4195	4195	4195	0
571	20230615	093200	15309575	4195	4195	4195	4195	0
572	20230615	093100	15309575	4195	4195	4195	4195	3
573	20230615	093000	15296990	4180	4180	4180	4180	121
574	20230615	092900	14791210	4175	4175	4175	4175	0
575	20230615	092800	14791210	4175	4175	4175	4175	0
576	20230615	092700	14791210	4175	4175	4175	4175	0
577	20230615	092600	14791210	4175	4175	4175	4175	0
578	20230615	092500	14791210	4175	4175	4175	4175	0
579	20230615	092400	14791210	4175	4175	4175	4175	0
580	20230615	092300	14791210	4175	4175	4175	4175	0
581	20230615	092200	14791210	4175	4175	4175	4175	152
582	20230615	092100	14156610	4175	4175	4175	4175	314
583	20230615	092000	12845660	4180	4180	4180	4180	0
584	20230615	091900	12845660	4180	4180	4180	4180	64
585	20230615	091800	12578140	4180	4180	4180	4180	0
586	20230615	091700	12578140	4180	4185	4185	4180	2
587	20230615	091600	12569775	4200	4200	4200	4200	0
588	20230615	091500	12569775	4200	4200	4200	4200	0
589	20230615	091400	12569775	4200	4200	4200	4200	0
590	20230615	091300	12569775	4200	4200	4200	4200	0
591	20230615	091200	12569775	4200	4200	4200	4200	212
592	20230615	091100	11679375	4200	4200	4200	4200	493
593	20230615	091000	9608775	4210	4210	4210	4210	0
594	20230615	090900	9608775	4210	4210	4210	4210	106
595	20230615	090800	9162515	4210	4205	4210	4205	311
596	20230615	090700	7854460	4200	4190	4200	4190	807
597	20230615	090600	4471765	4190	4190	4190	4190	0
598	20230615	090500	4471765	4190	4190	4190	4185	3
599	20230615	090400	4459200	4175	4175	4175	4175	0
600	20230615	090300	4459200	4175	4175	4175	4175	0
601	20230615	090200	4459200	4175	4175	4175	4175	1
602	20230615	090100	4455025	4175	4175	4175	4175	250
603	20230615	090000	3411275	4175	4155	4175	4155	821