KissMeData/290270/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195300	76431225	4150	4150	4150	4150	925
3	20230607	195200	76431225	4150	4150	4150	4150	0
4	20230607	195100	76431225	4150	4150	4150	4150	0
5	20230607	195000	76431225	4150	4150	4150	4150	0
6	20230607	194900	76431225	4150	4150	4150	4150	0
7	20230607	194800	76431225	4150	4150	4150	4150	0
8	20230607	194700	76431225	4150	4150	4150	4150	0
9	20230607	194600	76431225	4150	4150	4150	4150	0
10	20230607	194500	76431225	4150	4150	4150	4150	0
11	20230607	194400	76431225	4150	4150	4150	4150	0
12	20230607	194300	76431225	4150	4150	4150	4150	0
13	20230607	194200	76431225	4150	4150	4150	4150	0
14	20230607	194100	76431225	4150	4150	4150	4150	0
15	20230607	194000	76431225	4150	4150	4150	4150	0
16	20230607	193900	76431225	4150	4150	4150	4150	0
17	20230607	193800	76431225	4150	4150	4150	4150	0
18	20230607	193700	76431225	4150	4150	4150	4150	0
19	20230607	193600	76431225	4150	4150	4150	4150	0
20	20230607	193500	76431225	4150	4150	4150	4150	0
21	20230607	193400	76431225	4150	4150	4150	4150	0
22	20230607	193300	76431225	4150	4150	4150	4150	0
23	20230607	193200	76431225	4150	4150	4150	4150	0
24	20230607	193100	76431225	4150	4150	4150	4150	0
25	20230607	193000	76431225	4150	4150	4150	4150	0
26	20230607	192900	76431225	4150	4150	4150	4150	0
27	20230607	192800	76431225	4150	4150	4150	4150	0
28	20230607	192700	76431225	4150	4150	4150	4150	0
29	20230607	192600	76431225	4150	4150	4150	4150	0
30	20230607	192500	76431225	4150	4150	4150	4150	0
31	20230607	192400	76431225	4150	4150	4150	4150	0
32	20230607	192300	76431225	4150	4150	4150	4150	925
33	20230607	192200	76431225	4150	4150	4150	4150	0
34	20230607	192100	76431225	4150	4150	4150	4150	0
35	20230607	192000	76431225	4150	4150	4150	4150	0
36	20230607	191900	76431225	4150	4150	4150	4150	0
37	20230607	191800	76431225	4150	4150	4150	4150	0
38	20230607	191700	76431225	4150	4150	4150	4150	0
39	20230607	191600	76431225	4150	4150	4150	4150	0
40	20230607	191500	76431225	4150	4150	4150	4150	0
41	20230607	191400	76431225	4150	4150	4150	4150	0
42	20230607	191300	76431225	4150	4150	4150	4150	0
43	20230607	191200	76431225	4150	4150	4150	4150	0
44	20230607	191100	76431225	4150	4150	4150	4150	0
45	20230607	191000	76431225	4150	4150	4150	4150	0
46	20230607	190900	76431225	4150	4150	4150	4150	0
47	20230607	190800	76431225	4150	4150	4150	4150	0
48	20230607	190700	76431225	4150	4150	4150	4150	0
49	20230607	190600	76431225	4150	4150	4150	4150	0
50	20230607	190500	76431225	4150	4150	4150	4150	0
51	20230607	190400	76431225	4150	4150	4150	4150	0
52	20230607	190300	76431225	4150	4150	4150	4150	0
53	20230607	190200	76431225	4150	4150	4150	4150	0
54	20230607	190100	76431225	4150	4150	4150	4150	0
55	20230607	190000	76431225	4150	4150	4150	4150	0
56	20230607	185900	76431225	4150	4150	4150	4150	0
57	20230607	185800	76431225	4150	4150	4150	4150	0
58	20230607	185700	76431225	4150	4150	4150	4150	0
59	20230607	185600	76431225	4150	4150	4150	4150	0
60	20230607	185500	76431225	4150	4150	4150	4150	0
61	20230607	185400	76431225	4150	4150	4150	4150	0
62	20230607	185300	76431225	4150	4150	4150	4150	925
63	20230607	185200	76431225	4150	4150	4150	4150	0
64	20230607	185100	76431225	4150	4150	4150	4150	0
65	20230607	185000	76431225	4150	4150	4150	4150	0
66	20230607	184900	76431225	4150	4150	4150	4150	0
67	20230607	184800	76431225	4150	4150	4150	4150	0
68	20230607	184700	76431225	4150	4150	4150	4150	0
69	20230607	184600	76431225	4150	4150	4150	4150	0
70	20230607	184500	76431225	4150	4150	4150	4150	0
71	20230607	184400	76431225	4150	4150	4150	4150	0
72	20230607	184300	76431225	4150	4150	4150	4150	0
73	20230607	184200	76431225	4150	4150	4150	4150	0
74	20230607	184100	76431225	4150	4150	4150	4150	0
75	20230607	184000	76431225	4150	4150	4150	4150	0
76	20230607	183900	76431225	4150	4150	4150	4150	0
77	20230607	183800	76431225	4150	4150	4150	4150	0
78	20230607	183700	76431225	4150	4150	4150	4150	0
79	20230607	183600	76431225	4150	4150	4150	4150	0
80	20230607	183500	76431225	4150	4150	4150	4150	0
81	20230607	183400	76431225	4150	4150	4150	4150	0
82	20230607	183300	76431225	4150	4150	4150	4150	0
83	20230607	183200	76431225	4150	4150	4150	4150	0
84	20230607	183100	76431225	4150	4150	4150	4150	0
85	20230607	183000	76431225	4150	4150	4150	4150	0
86	20230607	182900	76431225	4150	4150	4150	4150	0
87	20230607	182800	76431225	4150	4150	4150	4150	0
88	20230607	182700	76431225	4150	4150	4150	4150	0
89	20230607	182600	76431225	4150	4150	4150	4150	0
90	20230607	182500	76431225	4150	4150	4150	4150	0
91	20230607	182400	76431225	4150	4150	4150	4150	0
92	20230607	182300	76431225	4150	4150	4150	4150	925
93	20230607	182200	76431225	4150	4150	4150	4150	0
94	20230607	182100	76431225	4150	4150	4150	4150	0
95	20230607	182000	76431225	4150	4150	4150	4150	0
96	20230607	181900	76431225	4150	4150	4150	4150	0
97	20230607	181800	76431225	4150	4150	4150	4150	0
98	20230607	181700	76431225	4150	4150	4150	4150	0
99	20230607	181600	76431225	4150	4150	4150	4150	0
100	20230607	181500	76431225	4150	4150	4150	4150	0
101	20230607	181400	76431225	4150	4150	4150	4150	0
102	20230607	181300	76431225	4150	4150	4150	4150	0
103	20230607	181200	76431225	4150	4150	4150	4150	0
104	20230607	181100	76431225	4150	4150	4150	4150	0
105	20230607	181000	76431225	4150	4150	4150	4150	0
106	20230607	180900	76431225	4150	4150	4150	4150	0
107	20230607	180800	76431225	4150	4150	4150	4150	0
108	20230607	180700	76431225	4150	4150	4150	4150	0
109	20230607	180600	76431225	4150	4150	4150	4150	0
110	20230607	180500	76431225	4150	4150	4150	4150	0
111	20230607	180400	76431225	4150	4150	4150	4150	0
112	20230607	180300	76431225	4150	4150	4150	4150	0
113	20230607	180200	76431225	4150	4150	4150	4150	0
114	20230607	180100	76431225	4150	4150	4150	4150	0
115	20230607	180000	76431225	4150	4150	4150	4150	0
116	20230607	175900	76431225	4150	4150	4150	4150	0
117	20230607	175800	76431225	4150	4150	4150	4150	0
118	20230607	175700	76431225	4150	4150	4150	4150	0
119	20230607	175600	76431225	4150	4150	4150	4150	0
120	20230607	175500	76431225	4150	4150	4150	4150	0
121	20230607	175400	76431225	4150	4150	4150	4150	0
122	20230607	175300	76431225	4150	4150	4150	4150	925
123	20230607	175200	76431225	4150	4150	4150	4150	0
124	20230607	175100	76431225	4150	4150	4150	4150	0
125	20230607	175000	76431225	4150	4150	4150	4150	0
126	20230607	174900	76431225	4150	4150	4150	4150	0
127	20230607	174800	76431225	4150	4150	4150	4150	0
128	20230607	174700	76431225	4150	4150	4150	4150	0
129	20230607	174600	76431225	4150	4150	4150	4150	0
130	20230607	174500	76431225	4150	4150	4150	4150	0
131	20230607	174400	76431225	4150	4150	4150	4150	0
132	20230607	174300	76431225	4150	4150	4150	4150	0
133	20230607	174200	76431225	4150	4150	4150	4150	0
134	20230607	174100	76431225	4150	4150	4150	4150	0
135	20230607	174000	76431225	4150	4150	4150	4150	0
136	20230607	173900	76431225	4150	4150	4150	4150	0
137	20230607	173800	76431225	4150	4150	4150	4150	0
138	20230607	173700	76431225	4150	4150	4150	4150	0
139	20230607	173600	76431225	4150	4150	4150	4150	0
140	20230607	173500	76431225	4150	4150	4150	4150	0
141	20230607	173400	76431225	4150	4150	4150	4150	0
142	20230607	173300	76431225	4150	4150	4150	4150	0
143	20230607	173200	76431225	4150	4150	4150	4150	0
144	20230607	173100	76431225	4150	4150	4150	4150	0
145	20230607	173000	76431225	4150	4150	4150	4150	0
146	20230607	172900	76431225	4150	4150	4150	4150	0
147	20230607	172800	76431225	4150	4150	4150	4150	0
148	20230607	172700	76431225	4150	4150	4150	4150	0
149	20230607	172600	76431225	4150	4150	4150	4150	0
150	20230607	172500	76431225	4150	4150	4150	4150	0
151	20230607	172400	76431225	4150	4150	4150	4150	0
152	20230607	172300	76431225	4150	4150	4150	4150	925
153	20230607	172200	76431225	4150	4150	4150	4150	0
154	20230607	172100	76431225	4150	4150	4150	4150	0
155	20230607	172000	76431225	4150	4150	4150	4150	0
156	20230607	171900	76431225	4150	4150	4150	4150	0
157	20230607	171800	76431225	4150	4150	4150	4150	0
158	20230607	171700	76431225	4150	4150	4150	4150	0
159	20230607	171600	76431225	4150	4150	4150	4150	0
160	20230607	171500	76431225	4150	4150	4150	4150	0
161	20230607	171400	76431225	4150	4150	4150	4150	0
162	20230607	171300	76431225	4150	4150	4150	4150	0
163	20230607	171200	76431225	4150	4150	4150	4150	0
164	20230607	171100	76431225	4150	4150	4150	4150	0
165	20230607	171000	76431225	4150	4150	4150	4150	0
166	20230607	170900	76431225	4150	4150	4150	4150	0
167	20230607	170800	76431225	4150	4150	4150	4150	0
168	20230607	170700	76431225	4150	4150	4150	4150	0
169	20230607	170600	76431225	4150	4150	4150	4150	0
170	20230607	170500	76431225	4150	4150	4150	4150	0
171	20230607	170400	76431225	4150	4150	4150	4150	0
172	20230607	170300	76431225	4150	4150	4150	4150	0
173	20230607	170200	76431225	4150	4150	4150	4150	0
174	20230607	170100	76431225	4150	4150	4150	4150	0
175	20230607	170000	76431225	4150	4150	4150	4150	0
176	20230607	165900	76431225	4150	4150	4150	4150	0
177	20230607	165800	76431225	4150	4150	4150	4150	0
178	20230607	165700	76431225	4150	4150	4150	4150	0
179	20230607	165600	76431225	4150	4150	4150	4150	0
180	20230607	165500	76431225	4150	4150	4150	4150	0
181	20230607	165400	76431225	4150	4150	4150	4150	0
182	20230607	165300	76431225	4150	4150	4150	4150	925
183	20230607	165200	76431225	4150	4150	4150	4150	0
184	20230607	165100	76431225	4150	4150	4150	4150	0
185	20230607	165000	76431225	4150	4150	4150	4150	0
186	20230607	164900	76431225	4150	4150	4150	4150	0
187	20230607	164800	76431225	4150	4150	4150	4150	0
188	20230607	164700	76431225	4150	4150	4150	4150	0
189	20230607	164600	76431225	4150	4150	4150	4150	0
190	20230607	164500	76431225	4150	4150	4150	4150	0
191	20230607	164400	76431225	4150	4150	4150	4150	0
192	20230607	164300	76431225	4150	4150	4150	4150	0
193	20230607	164200	76431225	4150	4150	4150	4150	0
194	20230607	164100	76431225	4150	4150	4150	4150	0
195	20230607	164000	76431225	4150	4150	4150	4150	0
196	20230607	163900	76431225	4150	4150	4150	4150	0
197	20230607	163800	76431225	4150	4150	4150	4150	0
198	20230607	163700	76431225	4150	4150	4150	4150	0
199	20230607	163600	76431225	4150	4150	4150	4150	0
200	20230607	163500	76431225	4150	4150	4150	4150	0
201	20230607	163400	76431225	4150	4150	4150	4150	0
202	20230607	163300	76431225	4150	4150	4150	4150	0
203	20230607	163200	76431225	4150	4150	4150	4150	0
204	20230607	163100	76431225	4150	4150	4150	4150	0
205	20230607	163000	76431225	4150	4150	4150	4150	0
206	20230607	162900	76431225	4150	4150	4150	4150	0
207	20230607	162800	76431225	4150	4150	4150	4150	0
208	20230607	162700	76431225	4150	4150	4150	4150	0
209	20230607	162600	76431225	4150	4150	4150	4150	0
210	20230607	162500	76431225	4150	4150	4150	4150	0
211	20230607	162400	76431225	4150	4150	4150	4150	0
212	20230607	162300	76431225	4150	4150	4150	4150	925
213	20230607	162200	76431225	4150	4150	4150	4150	0
214	20230607	162100	76431225	4150	4150	4150	4150	0
215	20230607	162000	76431225	4150	4150	4150	4150	0
216	20230607	161900	76431225	4150	4150	4150	4150	0
217	20230607	161800	76431225	4150	4150	4150	4150	0
218	20230607	161700	76431225	4150	4150	4150	4150	0
219	20230607	161600	76431225	4150	4150	4150	4150	0
220	20230607	161500	76431225	4150	4150	4150	4150	0
221	20230607	161400	76431225	4150	4150	4150	4150	0
222	20230607	161300	76431225	4150	4150	4150	4150	0
223	20230607	161200	76431225	4150	4150	4150	4150	0
224	20230607	161100	76431225	4150	4150	4150	4150	0
225	20230607	161000	76431225	4150	4150	4150	4150	0
226	20230607	160900	76431225	4150	4150	4150	4150	0
227	20230607	160800	76431225	4150	4150	4150	4150	0
228	20230607	160700	76431225	4150	4150	4150	4150	0
229	20230607	160600	76431225	4150	4150	4150	4150	0
230	20230607	160500	76431225	4150	4150	4150	4150	0
231	20230607	160400	76431225	4150	4150	4150	4150	0
232	20230607	160300	76431225	4150	4150	4150	4150	0
233	20230607	160200	76431225	4150	4150	4150	4150	0
234	20230607	160100	76431225	4150	4150	4150	4150	0
235	20230607	160000	76431225	4150	4150	4150	4150	0
236	20230607	155900	76431225	4150	4150	4150	4150	0
237	20230607	155800	76431225	4150	4150	4150	4150	0
238	20230607	155700	76431225	4150	4150	4150	4150	0
239	20230607	155600	76431225	4150	4150	4150	4150	0
240	20230607	155500	76431225	4150	4150	4150	4150	0
241	20230607	155400	76431225	4150	4150	4150	4150	0
242	20230607	155300	76431225	4150	4150	4150	4150	925
243	20230607	155200	76431225	4150	4150	4150	4150	0
244	20230607	155100	76431225	4150	4150	4150	4150	0
245	20230607	155000	76431225	4150	4150	4150	4150	0
246	20230607	154900	76431225	4150	4150	4150	4150	0
247	20230607	154800	76431225	4150	4150	4150	4150	0
248	20230607	154700	76431225	4150	4150	4150	4150	0
249	20230607	154600	76431225	4150	4150	4150	4150	0
250	20230607	154500	76431225	4150	4150	4150	4150	0
251	20230607	154400	76431225	4150	4150	4150	4150	0
252	20230607	154300	76431225	4150	4150	4150	4150	0
253	20230607	154200	76431225	4150	4150	4150	4150	0
254	20230607	154100	76431225	4150	4150	4150	4150	0
255	20230607	154000	76431225	4150	4150	4150	4150	0
256	20230607	153900	76431225	4150	4150	4150	4150	0
257	20230607	153800	76431225	4150	4150	4150	4150	0
258	20230607	153700	76431225	4150	4150	4150	4150	0
259	20230607	153600	76431225	4150	4150	4150	4150	0
260	20230607	153500	76431225	4150	4150	4150	4150	0
261	20230607	153400	76431225	4150	4150	4150	4150	0
262	20230607	153300	76431225	4150	4150	4150	4150	0
263	20230607	153200	76431225	4150	4150	4150	4150	0
264	20230607	153100	76431225	4150	4150	4150	4150	0
265	20230607	153000	76431225	4150	4150	4150	4150	925
266	20230607	152900	72592475	4220	4220	4220	4220	0
267	20230607	152800	72592475	4220	4220	4220	4220	0
268	20230607	152700	72592475	4220	4220	4220	4220	0
269	20230607	152600	72592475	4220	4220	4220	4220	0
270	20230607	152500	72592475	4220	4220	4220	4220	0
271	20230607	152400	72592475	4220	4220	4220	4220	0
272	20230607	152300	72592475	4220	4220	4220	4220	0
273	20230607	152200	72592475	4220	4220	4220	4220	0
274	20230607	152100	72592475	4220	4220	4220	4220	0
275	20230607	152000	72592475	4220	4220	4220	4220	0
276	20230607	151900	72592475	4220	4255	4255	4220	98
277	20230607	151800	72178575	4255	4255	4255	4255	2
278	20230607	151700	72170065	4255	4255	4255	4250	219
279	20230607	151600	71238235	4250	4250	4250	4250	0
280	20230607	151500	71238235	4250	4250	4250	4250	0
281	20230607	151400	71238235	4250	4250	4250	4250	1
282	20230607	151300	71233985	4255	4255	4255	4255	104
283	20230607	151200	70791465	4255	4255	4255	4255	421
284	20230607	151100	69000110	4260	4260	4260	4260	85
285	20230607	151000	68638010	4260	4255	4260	4255	121
286	20230607	150900	68123080	4255	4255	4255	4255	70
287	20230607	150800	67825230	4255	4255	4255	4255	0
288	20230607	150700	67825230	4255	4255	4255	4255	0
289	20230607	150600	67825230	4255	4255	4255	4255	0
290	20230607	150500	67825230	4255	4255	4255	4255	0
291	20230607	150400	67825230	4255	4255	4255	4255	1
292	20230607	150300	67820975	4255	4255	4255	4255	0
293	20230607	150200	67820975	4255	4220	4255	4220	731
294	20230607	150100	64717870	4220	4220	4220	4220	0
295	20230607	150000	64717870	4220	4220	4220	4220	0
296	20230607	145900	64717870	4220	4220	4220	4220	0
297	20230607	145800	64717870	4220	4225	4225	4220	11
298	20230607	145700	64671420	4225	4230	4230	4225	19
299	20230607	145600	64591095	4235	4235	4235	4235	262
300	20230607	145500	63481525	4240	4240	4240	4240	0
301	20230607	145400	63481525	4240	4240	4240	4240	0
302	20230607	145300	63481525	4240	4240	4240	4240	0
303	20230607	145200	63481525	4240	4240	4240	4240	260
304	20230607	145100	62379125	4245	4245	4245	4245	0
305	20230607	145000	62379125	4245	4245	4245	4245	0
306	20230607	144900	62379125	4245	4245	4245	4245	481
307	20230607	144800	60337280	4250	4250	4250	4250	1
308	20230607	144700	60333030	4250	4250	4250	4250	33
309	20230607	144600	60192780	4250	4250	4250	4250	0
310	20230607	144500	60192780	4250	4250	4250	4250	28
311	20230607	144400	60073780	4255	4255	4255	4255	0
312	20230607	144300	60073780	4255	4255	4255	4255	0
313	20230607	144200	60073780	4255	4255	4255	4255	0
314	20230607	144100	60073780	4255	4255	4255	4255	0
315	20230607	144000	60073780	4255	4255	4255	4255	0
316	20230607	143900	60073780	4255	4255	4255	4255	0
317	20230607	143800	60073780	4255	4255	4255	4255	0
318	20230607	143700	60073780	4255	4255	4255	4255	2
319	20230607	143600	60065270	4245	4245	4245	4245	0
320	20230607	143500	60065270	4245	4245	4245	4245	0
321	20230607	143400	60065270	4245	4245	4245	4245	0
322	20230607	143300	60065270	4245	4250	4250	4245	120
323	20230607	143200	59555820	4255	4255	4255	4255	0
324	20230607	143100	59555820	4255	4255	4255	4255	0
325	20230607	143000	59555820	4255	4255	4255	4255	0
326	20230607	142900	59555820	4255	4255	4255	4255	40
327	20230607	142800	59385620	4255	4255	4255	4255	0
328	20230607	142700	59385620	4255	4255	4255	4255	1
329	20230607	142600	59381365	4255	4255	4255	4255	0
330	20230607	142500	59381365	4255	4255	4255	4255	21
331	20230607	142400	59292010	4265	4260	4265	4260	20
332	20230607	142300	59206780	4260	4260	4260	4260	0
333	20230607	142200	59206780	4260	4260	4260	4260	0
334	20230607	142100	59206780	4260	4245	4260	4245	6
335	20230607	142000	59181295	4245	4245	4245	4245	0
336	20230607	141900	59181295	4245	4245	4245	4245	0
337	20230607	141800	59181295	4245	4245	4245	4245	0
338	20230607	141700	59181295	4245	4245	4245	4245	1
339	20230607	141600	59177050	4245	4245	4245	4245	1
340	20230607	141500	59172805	4245	4245	4245	4245	12
341	20230607	141400	59121865	4245	4245	4245	4245	0
342	20230607	141300	59121865	4245	4245	4245	4245	0
343	20230607	141200	59121865	4245	4245	4245	4245	0
344	20230607	141100	59121865	4245	4245	4245	4245	53
345	20230607	141000	58896880	4245	4245	4245	4245	0
346	20230607	140900	58896880	4245	4245	4245	4245	7
347	20230607	140800	58867165	4245	4255	4255	4245	42
348	20230607	140700	58688725	4245	4245	4245	4245	0
349	20230607	140600	58688725	4245	4245	4245	4245	0
350	20230607	140500	58688725	4245	4245	4245	4245	0
351	20230607	140400	58688725	4245	4245	4245	4245	0
352	20230607	140300	58688725	4245	4250	4265	4245	471
353	20230607	140200	56684175	4245	4240	4245	4240	272
354	20230607	140100	55529925	4245	4240	4245	4240	42
355	20230607	140000	55351755	4240	4240	4240	4240	0
356	20230607	135900	55351755	4240	4240	4240	4240	143
357	20230607	135800	54745435	4240	4240	4240	4240	0
358	20230607	135700	54745435	4240	4240	4240	4240	0
359	20230607	135600	54745435	4240	4240	4240	4240	0
360	20230607	135500	54745435	4240	4240	4240	4240	0
361	20230607	135400	54745435	4240	4240	4245	4240	312
362	20230607	135300	53421530	4245	4240	4245	4240	397
363	20230607	135200	51736755	4245	4245	4245	4245	0
364	20230607	135100	51736755	4245	4245	4245	4245	1
365	20230607	135000	51732510	4235	4245	4245	4235	5
366	20230607	134900	51711295	4245	4235	4245	4235	2
367	20230607	134800	51702815	4235	4235	4235	4235	1
368	20230607	134700	51698580	4250	4250	4250	4250	0
369	20230607	134600	51698580	4250	4240	4250	4240	65
370	20230607	134500	51422655	4210	4235	4235	4210	17
371	20230607	134400	51350810	4245	4245	4245	4245	27
372	20230607	134300	51236195	4250	4250	4250	4250	0
373	20230607	134200	51236195	4250	4245	4250	4245	2160
374	20230607	134100	42056455	4250	4250	4250	4250	0
375	20230607	134000	42056455	4250	4250	4250	4250	0
376	20230607	133900	42056455	4250	4245	4250	4245	354
377	20230607	133800	40551970	4250	4250	4250	4250	0
378	20230607	133700	40551970	4250	4250	4250	4250	1
379	20230607	133600	40547720	4245	4245	4250	4245	9
380	20230607	133500	40509480	4250	4250	4250	4250	0
381	20230607	133400	40509480	4250	4240	4250	4240	20
382	20230607	133300	40424585	4225	4225	4225	4225	0
383	20230607	133200	40424585	4225	4225	4225	4225	0
384	20230607	133100	40424585	4225	4225	4225	4225	0
385	20230607	133000	40424585	4225	4230	4230	4225	11
386	20230607	132900	40378105	4245	4245	4245	4245	0
387	20230607	132800	40378105	4245	4245	4245	4245	0
388	20230607	132700	40378105	4245	4245	4245	4245	0
389	20230607	132600	40378105	4245	4245	4245	4245	0
390	20230607	132500	40378105	4245	4240	4245	4185	152
391	20230607	132400	39739915	4240	4190	4240	4190	1369
392	20230607	132300	33982025	4185	4185	4185	4185	433
393	20230607	132200	32169920	4185	4185	4185	4185	0
394	20230607	132100	32169920	4185	4185	4185	4185	0
395	20230607	132000	32169920	4185	4185	4185	4185	8
396	20230607	131900	32136440	4185	4185	4185	4185	0
397	20230607	131800	32136440	4185	4185	4185	4185	0
398	20230607	131700	32136440	4185	4185	4185	4185	1
399	20230607	131600	32132255	4185	4185	4185	4185	0
400	20230607	131500	32132255	4185	4185	4185	4185	0
401	20230607	131400	32132255	4185	4185	4185	4185	0
402	20230607	131300	32132255	4185	4185	4185	4185	0
403	20230607	131200	32132255	4185	4185	4185	4185	0
404	20230607	131100	32132255	4185	4185	4185	4185	8
405	20230607	131000	32098775	4185	4185	4185	4185	0
406	20230607	130900	32098775	4185	4185	4185	4185	0
407	20230607	130800	32098775	4185	4185	4185	4185	224
408	20230607	130700	31161335	4180	4180	4180	4180	3
409	20230607	130600	31148795	4180	4180	4180	4180	0
410	20230607	130500	31148795	4180	4180	4180	4180	0
411	20230607	130400	31148795	4180	4180	4180	4180	0
412	20230607	130300	31148795	4180	4180	4180	4180	50
413	20230607	130200	30939795	4185	4185	4185	4185	0
414	20230607	130100	30939795	4185	4185	4185	4185	0
415	20230607	130000	30939795	4185	4185	4185	4185	0
416	20230607	125900	30939795	4185	4185	4185	4185	0
417	20230607	125800	30939795	4185	4185	4185	4185	0
418	20230607	125700	30939795	4185	4185	4185	4185	0
419	20230607	125600	30939795	4185	4185	4185	4185	219
420	20230607	125500	30023280	4185	4185	4185	4185	0
421	20230607	125400	30023280	4185	4185	4185	4185	0
422	20230607	125300	30023280	4185	4185	4185	4185	0
423	20230607	125200	30023280	4185	4185	4185	4185	0
424	20230607	125100	30023280	4185	4185	4185	4185	0
425	20230607	125000	30023280	4185	4185	4185	4185	0
426	20230607	124900	30023280	4185	4185	4185	4185	1
427	20230607	124800	30019095	4185	4185	4185	4185	0
428	20230607	124700	30019095	4185	4185	4185	4185	0
429	20230607	124600	30019095	4185	4185	4185	4185	0
430	20230607	124500	30019095	4185	4185	4185	4185	33
431	20230607	124400	29880990	4175	4175	4175	4175	0
432	20230607	124300	29880990	4175	4175	4175	4175	0
433	20230607	124200	29880990	4175	4175	4175	4175	0
434	20230607	124100	29880990	4175	4175	4175	4175	0
435	20230607	124000	29880990	4175	4175	4175	4175	0
436	20230607	123900	29880990	4175	4175	4175	4175	0
437	20230607	123800	29880990	4175	4175	4175	4175	0
438	20230607	123700	29880990	4175	4175	4175	4175	0
439	20230607	123600	29880990	4175	4175	4175	4175	11
440	20230607	123500	29835065	4185	4185	4185	4185	0
441	20230607	123400	29835065	4185	4185	4185	4185	0
442	20230607	123300	29835065	4185	4185	4185	4185	0
443	20230607	123200	29835065	4185	4185	4185	4185	0
444	20230607	123100	29835065	4185	4185	4185	4185	8
445	20230607	123000	29801585	4185	4185	4185	4185	0
446	20230607	122900	29801585	4185	4185	4185	4185	80
447	20230607	122800	29466785	4185	4185	4185	4185	0
448	20230607	122700	29466785	4185	4185	4185	4185	0
449	20230607	122600	29466785	4185	4185	4185	4185	0
450	20230607	122500	29466785	4185	4185	4185	4185	0
451	20230607	122400	29466785	4185	4185	4185	4185	0
452	20230607	122300	29466785	4185	4185	4185	4185	100
453	20230607	122200	29048285	4165	4180	4180	4165	21
454	20230607	122100	28960655	4185	4185	4185	4185	0
455	20230607	122000	28960655	4185	4185	4185	4185	1
456	20230607	121900	28956470	4190	4190	4190	4190	0
457	20230607	121800	28956470	4190	4190	4190	4190	0
458	20230607	121700	28956470	4190	4190	4190	4190	0
459	20230607	121600	28956470	4190	4190	4190	4190	0
460	20230607	121500	28956470	4190	4190	4190	4190	0
461	20230607	121400	28956470	4190	4190	4190	4190	0
462	20230607	121300	28956470	4190	4190	4190	4190	0
463	20230607	121200	28956470	4190	4190	4190	4190	0
464	20230607	121100	28956470	4190	4190	4190	4190	0
465	20230607	121000	28956470	4190	4190	4190	4190	0
466	20230607	120900	28956470	4190	4190	4190	4190	0
467	20230607	120800	28956470	4190	4185	4190	4185	962
468	20230607	120700	24930495	4185	4185	4185	4185	0
469	20230607	120600	24930495	4185	4185	4185	4185	0
470	20230607	120500	24930495	4185	4185	4185	4185	0
471	20230607	120400	24930495	4185	4185	4185	4185	48
472	20230607	120300	24729615	4185	4185	4185	4185	0
473	20230607	120200	24729615	4185	4185	4185	4185	0
474	20230607	120100	24729615	4185	4185	4185	4185	0
475	20230607	120000	24729615	4185	4185	4185	4185	0
476	20230607	115900	24729615	4185	4185	4185	4185	0
477	20230607	115800	24729615	4185	4185	4185	4185	1
478	20230607	115700	24725430	4185	4185	4185	4185	0
479	20230607	115600	24725430	4185	4185	4185	4185	5
480	20230607	115500	24704505	4185	4185	4185	4185	0
481	20230607	115400	24704505	4185	4185	4185	4185	0
482	20230607	115300	24704505	4185	4185	4185	4185	0
483	20230607	115200	24704505	4185	4185	4185	4185	0
484	20230607	115100	24704505	4185	4185	4185	4185	100
485	20230607	115000	24286005	4175	4180	4180	4175	130
486	20230607	114900	23742755	4185	4185	4185	4185	36
487	20230607	114800	23592095	4175	4175	4175	4175	1
488	20230607	114700	23587920	4165	4165	4165	4165	0
489	20230607	114600	23587920	4165	4165	4165	4165	0
490	20230607	114500	23587920	4165	4165	4165	4165	0
491	20230607	114400	23587920	4165	4165	4165	4165	68
492	20230607	114300	23304700	4165	4165	4165	4165	1
493	20230607	114200	23300535	4165	4165	4165	4165	0
494	20230607	114100	23300535	4165	4165	4165	4165	0
495	20230607	114000	23300535	4165	4165	4165	4165	0
496	20230607	113900	23300535	4165	4165	4165	4165	0
497	20230607	113800	23300535	4165	4165	4165	4165	0
498	20230607	113700	23300535	4165	4165	4165	4165	0
499	20230607	113600	23300535	4165	4175	4175	4165	72
500	20230607	113500	23000435	4185	4185	4185	4185	0
501	20230607	113400	23000435	4185	4185	4185	4185	0
502	20230607	113300	23000435	4185	4185	4185	4185	0
503	20230607	113200	23000435	4185	4185	4185	4185	0
504	20230607	113100	23000435	4185	4185	4185	4185	0
505	20230607	113000	23000435	4185	4185	4185	4185	0
506	20230607	112900	23000435	4185	4185	4185	4185	0
507	20230607	112800	23000435	4185	4185	4185	4185	0
508	20230607	112700	23000435	4185	4185	4185	4185	0
509	20230607	112600	23000435	4185	4185	4185	4185	0
510	20230607	112500	23000435	4185	4185	4185	4185	2
511	20230607	112400	22992065	4185	4185	4185	4185	0
512	20230607	112300	22992065	4185	4185	4185	4185	0
513	20230607	112200	22992065	4185	4185	4185	4185	200
514	20230607	112100	22155065	4185	4185	4185	4185	0
515	20230607	112000	22155065	4185	4185	4185	4185	0
516	20230607	111900	22155065	4185	4185	4185	4185	0
517	20230607	111800	22155065	4185	4185	4185	4185	0
518	20230607	111700	22155065	4185	4185	4185	4185	11
519	20230607	111600	22109030	4185	4185	4185	4185	0
520	20230607	111500	22109030	4185	4185	4185	4185	0
521	20230607	111400	22109030	4185	4185	4185	4185	36
522	20230607	111300	21958370	4190	4190	4190	4190	0
523	20230607	111200	21958370	4190	4190	4190	4190	0
524	20230607	111100	21958370	4190	4190	4190	4190	0
525	20230607	111000	21958370	4190	4190	4190	4190	0
526	20230607	110900	21958370	4190	4190	4190	4190	0
527	20230607	110800	21958370	4190	4190	4190	4190	0
528	20230607	110700	21958370	4190	4190	4190	4190	0
529	20230607	110600	21958370	4190	4190	4190	4190	0
530	20230607	110500	21958370	4190	4190	4190	4190	0
531	20230607	110400	21958370	4190	4190	4190	4190	0
532	20230607	110300	21958370	4190	4190	4190	4190	0
533	20230607	110200	21958370	4190	4190	4190	4190	0
534	20230607	110100	21958370	4190	4190	4190	4190	0
535	20230607	110000	21958370	4190	4190	4190	4190	0
536	20230607	105900	21958370	4190	4190	4190	4190	0
537	20230607	105800	21958370	4190	4190	4190	4190	0
538	20230607	105700	21958370	4190	4190	4190	4190	0
539	20230607	105600	21958370	4190	4190	4190	4190	0
540	20230607	105500	21958370	4190	4190	4190	4190	0
541	20230607	105400	21958370	4190	4190	4190	4190	0
542	20230607	105300	21958370	4190	4190	4190	4190	0
543	20230607	105200	21958370	4190	4190	4190	4190	0
544	20230607	105100	21958370	4190	4190	4190	4190	0
545	20230607	105000	21958370	4190	4190	4190	4190	0
546	20230607	104900	21958370	4190	4190	4190	4190	1
547	20230607	104800	21954180	4165	4165	4165	4165	0
548	20230607	104700	21954180	4165	4165	4165	4165	0
549	20230607	104600	21954180	4165	4170	4170	4165	176
550	20230607	104500	21220450	4165	4165	4165	4165	40
551	20230607	104400	21053850	4170	4170	4170	4170	117
552	20230607	104300	20565960	4170	4170	4170	4170	0
553	20230607	104200	20565960	4170	4170	4170	4170	0
554	20230607	104100	20565960	4170	4170	4170	4170	1
555	20230607	104000	20561790	4190	4190	4190	4190	0
556	20230607	103900	20561790	4190	4190	4190	4190	0
557	20230607	103800	20561790	4190	4190	4190	4190	1
558	20230607	103700	20557600	4170	4170	4170	4170	0
559	20230607	103600	20557600	4170	4170	4170	4170	0
560	20230607	103500	20557600	4170	4170	4170	4170	100
561	20230607	103400	20140600	4170	4170	4170	4170	0
562	20230607	103300	20140600	4170	4170	4170	4170	0
563	20230607	103200	20140600	4170	4170	4170	4170	0
564	20230607	103100	20140600	4170	4170	4170	4170	0
565	20230607	103000	20140600	4170	4170	4170	4170	2
566	20230607	102900	20132260	4165	4165	4165	4165	0
567	20230607	102800	20132260	4165	4165	4165	4165	0
568	20230607	102700	20132260	4165	4165	4165	4165	0
569	20230607	102600	20132260	4165	4165	4165	4165	0
570	20230607	102500	20132260	4165	4170	4170	4165	72
571	20230607	102400	19832330	4165	4165	4165	4165	0
572	20230607	102300	19832330	4165	4165	4165	4165	0
573	20230607	102200	19832330	4165	4165	4165	4165	0
574	20230607	102100	19832330	4165	4165	4165	4165	0
575	20230607	102000	19832330	4165	4170	4170	4165	400
576	20230607	101900	18166280	4160	4160	4160	4160	0
577	20230607	101800	18166280	4160	4160	4160	4160	0
578	20230607	101700	18166280	4160	4160	4160	4160	0
579	20230607	101600	18166280	4160	4160	4160	4160	18
580	20230607	101500	18091400	4160	4160	4160	4160	8
581	20230607	101400	18058120	4190	4160	4190	4160	10
582	20230607	101300	18016490	4170	4170	4170	4170	0
583	20230607	101200	18016490	4170	4170	4170	4170	7
584	20230607	101100	17987300	4160	4160	4160	4160	45
585	20230607	101000	17800100	4160	4175	4175	4160	219
586	20230607	100900	16887245	4190	4185	4190	4185	2
587	20230607	100800	16878870	4190	4185	4190	4185	44
588	20230607	100700	16694725	4185	4185	4185	4185	8
589	20230607	100600	16661245	4185	4185	4185	4185	0
590	20230607	100500	16661245	4185	4185	4185	4185	1
591	20230607	100400	16657060	4180	4180	4180	4180	40
592	20230607	100300	16489860	4185	4185	4185	4185	3
593	20230607	100200	16477305	4180	4180	4180	4180	5
594	20230607	100100	16456405	4175	4175	4175	4175	10
595	20230607	100000	16414655	4175	4175	4175	4175	0
596	20230607	095900	16414655	4175	4175	4175	4175	0
597	20230607	095800	16414655	4175	4180	4180	4175	100
598	20230607	095700	15997115	4175	4175	4175	4175	0
599	20230607	095600	15997115	4175	4175	4175	4175	6
600	20230607	095500	15972065	4180	4180	4180	4180	1
601	20230607	095400	15967885	4185	4185	4185	4185	9
602	20230607	095300	15930220	4190	4190	4190	4190	129
603	20230607	095200	15389710	4190	4190	4195	4190	63
604	20230607	095100	15125735	4190	4190	4195	4180	17
605	20230607	095000	15054505	4190	4175	4195	4175	304
606	20230607	094900	13784295	4175	4170	4175	4170	11
607	20230607	094800	13738420	4175	4160	4175	4160	5
608	20230607	094700	13717590	4195	4150	4200	4150	1646
609	20230607	094600	6883055	4155	4155	4155	4155	0
610	20230607	094500	6883055	4155	4155	4155	4155	65
611	20230607	094400	6612980	4160	4160	4160	4160	0
612	20230607	094300	6612980	4160	4160	4160	4160	0
613	20230607	094200	6612980	4160	4155	4160	4155	8
614	20230607	094100	6579735	4160	4155	4160	4155	142
615	20230607	094000	5989720	4155	4155	4155	4155	1
616	20230607	093900	5985565	4145	4150	4150	4145	255
617	20230607	093800	4928575	4150	4150	4150	4150	7
618	20230607	093700	4899525	4155	4155	4155	4155	0
619	20230607	093600	4899525	4155	4155	4155	4155	0
620	20230607	093500	4899525	4155	4145	4155	4145	203
621	20230607	093400	4057580	4145	4145	4145	4145	0
622	20230607	093300	4057580	4145	4145	4145	4145	1
623	20230607	093200	4053435	4145	4145	4145	4145	1
624	20230607	093100	4049290	4140	4140	4140	4140	68
625	20230607	093000	3767770	4140	4140	4140	4140	16
626	20230607	092900	3701530	4140	4135	4140	4135	42
627	20230607	092800	3527855	4135	4135	4135	4135	0
628	20230607	092700	3527855	4135	4135	4135	4135	2
629	20230607	092600	3519585	4135	4135	4135	4135	8
630	20230607	092500	3486505	4130	4130	4130	4130	0
631	20230607	092400	3486505	4130	4130	4130	4130	0
632	20230607	092300	3486505	4130	4140	4140	4130	15
633	20230607	092200	3424530	4145	4145	4145	4145	1
634	20230607	092100	3420385	4145	4145	4145	4145	8
635	20230607	092000	3387225	4145	4145	4145	4140	3
636	20230607	091900	3374795	4140	4135	4140	4130	25
637	20230607	091800	3271490	4135	4135	4135	4135	4
638	20230607	091700	3254950	4140	4130	4140	4130	38
639	20230607	091600	3097975	4135	4135	4135	4135	0
640	20230607	091500	3097975	4135	4135	4135	4135	0
641	20230607	091400	3097975	4135	4135	4135	4135	16
642	20230607	091300	3031815	4135	4135	4135	4135	0
643	20230607	091200	3031815	4135	4135	4135	4135	0
644	20230607	091100	3031815	4135	4135	4135	4135	0
645	20230607	091000	3031815	4135	4135	4135	4135	0
646	20230607	090900	3031815	4135	4135	4135	4135	4
647	20230607	090800	3015275	4155	4110	4155	4105	124
648	20230607	090700	2505205	4135	4135	4135	4135	1
649	20230607	090600	2501070	4135	4135	4135	4135	1
650	20230607	090500	2496935	4135	4135	4135	4135	0
651	20230607	090400	2496935	4135	4135	4135	4135	1
652	20230607	090300	2492800	4100	4100	4100	4100	0
653	20230607	090200	2492800	4100	4100	4100	4100	0
654	20230607	090100	2492800	4100	4100	4100	4100	0
655	20230607	090000	2492800	4100	4100	4100	4100	608