KissMeData/004830/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211300	187805750	4635	4635	4635	4635	728
3	20230609	211200	187805750	4635	4635	4635	4635	0
4	20230609	211100	187805750	4635	4635	4635	4635	0
5	20230609	211000	187805750	4635	4635	4635	4635	0
6	20230609	210900	187805750	4635	4635	4635	4635	0
7	20230609	210800	187805750	4635	4635	4635	4635	0
8	20230609	210700	187805750	4635	4635	4635	4635	0
9	20230609	210600	187805750	4635	4635	4635	4635	0
10	20230609	210500	187805750	4635	4635	4635	4635	0
11	20230609	210400	187805750	4635	4635	4635	4635	0
12	20230609	210300	187805750	4635	4635	4635	4635	0
13	20230609	210200	187805750	4635	4635	4635	4635	0
14	20230609	210100	187805750	4635	4635	4635	4635	0
15	20230609	210000	187805750	4635	4635	4635	4635	0
16	20230609	205900	187805750	4635	4635	4635	4635	0
17	20230609	205800	187805750	4635	4635	4635	4635	0
18	20230609	205700	187805750	4635	4635	4635	4635	0
19	20230609	205600	187805750	4635	4635	4635	4635	0
20	20230609	205500	187805750	4635	4635	4635	4635	0
21	20230609	205400	187805750	4635	4635	4635	4635	0
22	20230609	205300	187805750	4635	4635	4635	4635	0
23	20230609	205200	187805750	4635	4635	4635	4635	0
24	20230609	205100	187805750	4635	4635	4635	4635	0
25	20230609	205000	187805750	4635	4635	4635	4635	0
26	20230609	204900	187805750	4635	4635	4635	4635	0
27	20230609	204800	187805750	4635	4635	4635	4635	0
28	20230609	204700	187805750	4635	4635	4635	4635	0
29	20230609	204600	187805750	4635	4635	4635	4635	0
30	20230609	204500	187805750	4635	4635	4635	4635	0
31	20230609	204400	187805750	4635	4635	4635	4635	0
32	20230609	204300	187805750	4635	4635	4635	4635	728
33	20230609	204200	187805750	4635	4635	4635	4635	0
34	20230609	204100	187805750	4635	4635	4635	4635	0
35	20230609	204000	187805750	4635	4635	4635	4635	0
36	20230609	203900	187805750	4635	4635	4635	4635	0
37	20230609	203800	187805750	4635	4635	4635	4635	0
38	20230609	203700	187805750	4635	4635	4635	4635	0
39	20230609	203600	187805750	4635	4635	4635	4635	0
40	20230609	203500	187805750	4635	4635	4635	4635	0
41	20230609	203400	187805750	4635	4635	4635	4635	0
42	20230609	203300	187805750	4635	4635	4635	4635	0
43	20230609	203200	187805750	4635	4635	4635	4635	0
44	20230609	203100	187805750	4635	4635	4635	4635	0
45	20230609	203000	187805750	4635	4635	4635	4635	0
46	20230609	202900	187805750	4635	4635	4635	4635	0
47	20230609	202800	187805750	4635	4635	4635	4635	0
48	20230609	202700	187805750	4635	4635	4635	4635	0
49	20230609	202600	187805750	4635	4635	4635	4635	0
50	20230609	202500	187805750	4635	4635	4635	4635	0
51	20230609	202400	187805750	4635	4635	4635	4635	0
52	20230609	202300	187805750	4635	4635	4635	4635	0
53	20230609	202200	187805750	4635	4635	4635	4635	0
54	20230609	202100	187805750	4635	4635	4635	4635	0
55	20230609	202000	187805750	4635	4635	4635	4635	0
56	20230609	201900	187805750	4635	4635	4635	4635	0
57	20230609	201800	187805750	4635	4635	4635	4635	0
58	20230609	201700	187805750	4635	4635	4635	4635	0
59	20230609	201600	187805750	4635	4635	4635	4635	0
60	20230609	201500	187805750	4635	4635	4635	4635	0
61	20230609	201400	187805750	4635	4635	4635	4635	0
62	20230609	201300	187805750	4635	4635	4635	4635	728
63	20230609	201200	187805750	4635	4635	4635	4635	0
64	20230609	201100	187805750	4635	4635	4635	4635	0
65	20230609	201000	187805750	4635	4635	4635	4635	0
66	20230609	200900	187805750	4635	4635	4635	4635	0
67	20230609	200800	187805750	4635	4635	4635	4635	0
68	20230609	200700	187805750	4635	4635	4635	4635	0
69	20230609	200600	187805750	4635	4635	4635	4635	0
70	20230609	200500	187805750	4635	4635	4635	4635	0
71	20230609	200400	187805750	4635	4635	4635	4635	0
72	20230609	200300	187805750	4635	4635	4635	4635	0
73	20230609	200200	187805750	4635	4635	4635	4635	0
74	20230609	200100	187805750	4635	4635	4635	4635	0
75	20230609	200000	187805750	4635	4635	4635	4635	0
76	20230609	195900	187805750	4635	4635	4635	4635	0
77	20230609	195800	187805750	4635	4635	4635	4635	0
78	20230609	195700	187805750	4635	4635	4635	4635	0
79	20230609	195600	187805750	4635	4635	4635	4635	0
80	20230609	195500	187805750	4635	4635	4635	4635	0
81	20230609	195400	187805750	4635	4635	4635	4635	0
82	20230609	195300	187805750	4635	4635	4635	4635	0
83	20230609	195200	187805750	4635	4635	4635	4635	0
84	20230609	195100	187805750	4635	4635	4635	4635	0
85	20230609	195000	187805750	4635	4635	4635	4635	0
86	20230609	194900	187805750	4635	4635	4635	4635	0
87	20230609	194800	187805750	4635	4635	4635	4635	0
88	20230609	194700	187805750	4635	4635	4635	4635	0
89	20230609	194600	187805750	4635	4635	4635	4635	0
90	20230609	194500	187805750	4635	4635	4635	4635	0
91	20230609	194400	187805750	4635	4635	4635	4635	0
92	20230609	194300	187805750	4635	4635	4635	4635	728
93	20230609	194200	187805750	4635	4635	4635	4635	0
94	20230609	194100	187805750	4635	4635	4635	4635	0
95	20230609	194000	187805750	4635	4635	4635	4635	0
96	20230609	193900	187805750	4635	4635	4635	4635	0
97	20230609	193800	187805750	4635	4635	4635	4635	0
98	20230609	193700	187805750	4635	4635	4635	4635	0
99	20230609	193600	187805750	4635	4635	4635	4635	0
100	20230609	193500	187805750	4635	4635	4635	4635	0
101	20230609	193400	187805750	4635	4635	4635	4635	0
102	20230609	193300	187805750	4635	4635	4635	4635	0
103	20230609	193200	187805750	4635	4635	4635	4635	0
104	20230609	193100	187805750	4635	4635	4635	4635	0
105	20230609	193000	187805750	4635	4635	4635	4635	0
106	20230609	192900	187805750	4635	4635	4635	4635	0
107	20230609	192800	187805750	4635	4635	4635	4635	0
108	20230609	192700	187805750	4635	4635	4635	4635	0
109	20230609	192600	187805750	4635	4635	4635	4635	0
110	20230609	192500	187805750	4635	4635	4635	4635	0
111	20230609	192400	187805750	4635	4635	4635	4635	0
112	20230609	192300	187805750	4635	4635	4635	4635	0
113	20230609	192200	187805750	4635	4635	4635	4635	0
114	20230609	192100	187805750	4635	4635	4635	4635	0
115	20230609	192000	187805750	4635	4635	4635	4635	0
116	20230609	191900	187805750	4635	4635	4635	4635	0
117	20230609	191800	187805750	4635	4635	4635	4635	0
118	20230609	191700	187805750	4635	4635	4635	4635	0
119	20230609	191600	187805750	4635	4635	4635	4635	0
120	20230609	191500	187805750	4635	4635	4635	4635	0
121	20230609	191400	187805750	4635	4635	4635	4635	0
122	20230609	191300	187805750	4635	4635	4635	4635	728
123	20230609	191200	187805750	4635	4635	4635	4635	0
124	20230609	191100	187805750	4635	4635	4635	4635	0
125	20230609	191000	187805750	4635	4635	4635	4635	0
126	20230609	190900	187805750	4635	4635	4635	4635	0
127	20230609	190800	187805750	4635	4635	4635	4635	0
128	20230609	190700	187805750	4635	4635	4635	4635	0
129	20230609	190600	187805750	4635	4635	4635	4635	0
130	20230609	190500	187805750	4635	4635	4635	4635	0
131	20230609	190400	187805750	4635	4635	4635	4635	0
132	20230609	190300	187805750	4635	4635	4635	4635	0
133	20230609	190200	187805750	4635	4635	4635	4635	0
134	20230609	190100	187805750	4635	4635	4635	4635	0
135	20230609	190000	187805750	4635	4635	4635	4635	0
136	20230609	185900	187805750	4635	4635	4635	4635	0
137	20230609	185800	187805750	4635	4635	4635	4635	0
138	20230609	185700	187805750	4635	4635	4635	4635	0
139	20230609	185600	187805750	4635	4635	4635	4635	0
140	20230609	185500	187805750	4635	4635	4635	4635	0
141	20230609	185400	187805750	4635	4635	4635	4635	0
142	20230609	185300	187805750	4635	4635	4635	4635	0
143	20230609	185200	187805750	4635	4635	4635	4635	0
144	20230609	185100	187805750	4635	4635	4635	4635	0
145	20230609	185000	187805750	4635	4635	4635	4635	0
146	20230609	184900	187805750	4635	4635	4635	4635	0
147	20230609	184800	187805750	4635	4635	4635	4635	0
148	20230609	184700	187805750	4635	4635	4635	4635	0
149	20230609	184600	187805750	4635	4635	4635	4635	0
150	20230609	184500	187805750	4635	4635	4635	4635	0
151	20230609	184400	187805750	4635	4635	4635	4635	0
152	20230609	184300	187805750	4635	4635	4635	4635	728
153	20230609	184200	187805750	4635	4635	4635	4635	0
154	20230609	184100	187805750	4635	4635	4635	4635	0
155	20230609	184000	187805750	4635	4635	4635	4635	0
156	20230609	183900	187805750	4635	4635	4635	4635	0
157	20230609	183800	187805750	4635	4635	4635	4635	0
158	20230609	183700	187805750	4635	4635	4635	4635	0
159	20230609	183600	187805750	4635	4635	4635	4635	0
160	20230609	183500	187805750	4635	4635	4635	4635	0
161	20230609	183400	187805750	4635	4635	4635	4635	0
162	20230609	183300	187805750	4635	4635	4635	4635	0
163	20230609	183200	187805750	4635	4635	4635	4635	0
164	20230609	183100	187805750	4635	4635	4635	4635	0
165	20230609	183000	187805750	4635	4635	4635	4635	0
166	20230609	182900	187805750	4635	4635	4635	4635	0
167	20230609	182800	187805750	4635	4635	4635	4635	0
168	20230609	182700	187805750	4635	4635	4635	4635	0
169	20230609	182600	187805750	4635	4635	4635	4635	0
170	20230609	182500	187805750	4635	4635	4635	4635	0
171	20230609	182400	187805750	4635	4635	4635	4635	0
172	20230609	182300	187805750	4635	4635	4635	4635	0
173	20230609	182200	187805750	4635	4635	4635	4635	0
174	20230609	182100	187805750	4635	4635	4635	4635	0
175	20230609	182000	187805750	4635	4635	4635	4635	0
176	20230609	181900	187805750	4635	4635	4635	4635	0
177	20230609	181800	187805750	4635	4635	4635	4635	0
178	20230609	181700	187805750	4635	4635	4635	4635	0
179	20230609	181600	187805750	4635	4635	4635	4635	0
180	20230609	181500	187805750	4635	4635	4635	4635	0
181	20230609	181400	187805750	4635	4635	4635	4635	0
182	20230609	181300	187805750	4635	4635	4635	4635	728
183	20230609	181200	187805750	4635	4635	4635	4635	0
184	20230609	181100	187805750	4635	4635	4635	4635	0
185	20230609	181000	187805750	4635	4635	4635	4635	0
186	20230609	180900	187805750	4635	4635	4635	4635	0
187	20230609	180800	187805750	4635	4635	4635	4635	0
188	20230609	180700	187805750	4635	4635	4635	4635	0
189	20230609	180600	187805750	4635	4635	4635	4635	0
190	20230609	180500	187805750	4635	4635	4635	4635	0
191	20230609	180400	187805750	4635	4635	4635	4635	0
192	20230609	180300	187805750	4635	4635	4635	4635	0
193	20230609	180200	187805750	4635	4635	4635	4635	0
194	20230609	180100	187805750	4635	4635	4635	4635	0
195	20230609	180000	187805750	4635	4635	4635	4635	0
196	20230609	175900	187805750	4635	4635	4635	4635	0
197	20230609	175800	187805750	4635	4635	4635	4635	0
198	20230609	175700	187805750	4635	4635	4635	4635	0
199	20230609	175600	187805750	4635	4635	4635	4635	0
200	20230609	175500	187805750	4635	4635	4635	4635	0
201	20230609	175400	187805750	4635	4635	4635	4635	0
202	20230609	175300	187805750	4635	4635	4635	4635	0
203	20230609	175200	187805750	4635	4635	4635	4635	0
204	20230609	175100	187805750	4635	4635	4635	4635	0
205	20230609	175000	187805750	4635	4635	4635	4635	0
206	20230609	174900	187805750	4635	4635	4635	4635	0
207	20230609	174800	187805750	4635	4635	4635	4635	0
208	20230609	174700	187805750	4635	4635	4635	4635	0
209	20230609	174600	187805750	4635	4635	4635	4635	0
210	20230609	174500	187805750	4635	4635	4635	4635	0
211	20230609	174400	187805750	4635	4635	4635	4635	0
212	20230609	174300	187805750	4635	4635	4635	4635	728
213	20230609	174200	187805750	4635	4635	4635	4635	0
214	20230609	174100	187805750	4635	4635	4635	4635	0
215	20230609	174000	187805750	4635	4635	4635	4635	0
216	20230609	173900	187805750	4635	4635	4635	4635	0
217	20230609	173800	187805750	4635	4635	4635	4635	0
218	20230609	173700	187805750	4635	4635	4635	4635	0
219	20230609	173600	187805750	4635	4635	4635	4635	0
220	20230609	173500	187805750	4635	4635	4635	4635	0
221	20230609	173400	187805750	4635	4635	4635	4635	0
222	20230609	173300	187805750	4635	4635	4635	4635	0
223	20230609	173200	187805750	4635	4635	4635	4635	0
224	20230609	173100	187805750	4635	4635	4635	4635	0
225	20230609	173000	187805750	4635	4635	4635	4635	0
226	20230609	172900	187805750	4635	4635	4635	4635	0
227	20230609	172800	187805750	4635	4635	4635	4635	0
228	20230609	172700	187805750	4635	4635	4635	4635	0
229	20230609	172600	187805750	4635	4635	4635	4635	0
230	20230609	172500	187805750	4635	4635	4635	4635	0
231	20230609	172400	187805750	4635	4635	4635	4635	0
232	20230609	172300	187805750	4635	4635	4635	4635	0
233	20230609	172200	187805750	4635	4635	4635	4635	0
234	20230609	172100	187805750	4635	4635	4635	4635	0
235	20230609	172000	187805750	4635	4635	4635	4635	0
236	20230609	171900	187805750	4635	4635	4635	4635	0
237	20230609	171800	187805750	4635	4635	4635	4635	0
238	20230609	171700	187805750	4635	4635	4635	4635	0
239	20230609	171600	187805750	4635	4635	4635	4635	0
240	20230609	171500	187805750	4635	4635	4635	4635	0
241	20230609	171400	187805750	4635	4635	4635	4635	0
242	20230609	171300	187805750	4635	4635	4635	4635	728
243	20230609	171200	187805750	4635	4635	4635	4635	0
244	20230609	171100	187805750	4635	4635	4635	4635	0
245	20230609	171000	187805750	4635	4635	4635	4635	0
246	20230609	170900	187805750	4635	4635	4635	4635	0
247	20230609	170800	187805750	4635	4635	4635	4635	0
248	20230609	170700	187805750	4635	4635	4635	4635	0
249	20230609	170600	187805750	4635	4635	4635	4635	0
250	20230609	170500	187805750	4635	4635	4635	4635	0
251	20230609	170400	187805750	4635	4635	4635	4635	0
252	20230609	170300	187805750	4635	4635	4635	4635	0
253	20230609	170200	187805750	4635	4635	4635	4635	0
254	20230609	170100	187805750	4635	4635	4635	4635	0
255	20230609	170000	187805750	4635	4635	4635	4635	0
256	20230609	165900	187805750	4635	4635	4635	4635	0
257	20230609	165800	187805750	4635	4635	4635	4635	0
258	20230609	165700	187805750	4635	4635	4635	4635	0
259	20230609	165600	187805750	4635	4635	4635	4635	0
260	20230609	165500	187805750	4635	4635	4635	4635	0
261	20230609	165400	187805750	4635	4635	4635	4635	0
262	20230609	165300	187805750	4635	4635	4635	4635	0
263	20230609	165200	187805750	4635	4635	4635	4635	0
264	20230609	165100	187805750	4635	4635	4635	4635	0
265	20230609	165000	187805750	4635	4635	4635	4635	0
266	20230609	164900	187805750	4635	4635	4635	4635	0
267	20230609	164800	187805750	4635	4635	4635	4635	0
268	20230609	164700	187805750	4635	4635	4635	4635	0
269	20230609	164600	187805750	4635	4635	4635	4635	0
270	20230609	164500	187805750	4635	4635	4635	4635	0
271	20230609	164400	187805750	4635	4635	4635	4635	0
272	20230609	164300	187805750	4635	4635	4635	4635	728
273	20230609	164200	187805750	4635	4635	4635	4635	0
274	20230609	164100	187805750	4635	4635	4635	4635	0
275	20230609	164000	187805750	4635	4635	4635	4635	0
276	20230609	163900	187805750	4635	4635	4635	4635	0
277	20230609	163800	187805750	4635	4635	4635	4635	0
278	20230609	163700	187805750	4635	4635	4635	4635	0
279	20230609	163600	187805750	4635	4635	4635	4635	0
280	20230609	163500	187805750	4635	4635	4635	4635	0
281	20230609	163400	187805750	4635	4635	4635	4635	0
282	20230609	163300	187805750	4635	4635	4635	4635	0
283	20230609	163200	187805750	4635	4635	4635	4635	0
284	20230609	163100	187805750	4635	4635	4635	4635	0
285	20230609	163000	187805750	4635	4635	4635	4635	0
286	20230609	162900	187805750	4635	4635	4635	4635	0
287	20230609	162800	187805750	4635	4635	4635	4635	0
288	20230609	162700	187805750	4635	4635	4635	4635	0
289	20230609	162600	187805750	4635	4635	4635	4635	0
290	20230609	162500	187805750	4635	4635	4635	4635	0
291	20230609	162400	187805750	4635	4635	4635	4635	0
292	20230609	162300	187805750	4635	4635	4635	4635	0
293	20230609	162200	187805750	4635	4635	4635	4635	0
294	20230609	162100	187805750	4635	4635	4635	4635	0
295	20230609	162000	187805750	4635	4635	4635	4635	0
296	20230609	161900	187805750	4635	4635	4635	4635	0
297	20230609	161800	187805750	4635	4635	4635	4635	0
298	20230609	161700	187805750	4635	4635	4635	4635	0
299	20230609	161600	187805750	4635	4635	4635	4635	0
300	20230609	161500	187805750	4635	4635	4635	4635	0
301	20230609	161400	187805750	4635	4635	4635	4635	0
302	20230609	161300	187805750	4635	4635	4635	4635	728
303	20230609	161200	187805750	4635	4635	4635	4635	0
304	20230609	161100	187805750	4635	4635	4635	4635	0
305	20230609	161000	187805750	4635	4635	4635	4635	0
306	20230609	160900	187805750	4635	4635	4635	4635	0
307	20230609	160800	187805750	4635	4635	4635	4635	0
308	20230609	160700	187805750	4635	4635	4635	4635	0
309	20230609	160600	187805750	4635	4635	4635	4635	0
310	20230609	160500	187805750	4635	4635	4635	4635	0
311	20230609	160400	187805750	4635	4635	4635	4635	0
312	20230609	160300	187805750	4635	4635	4635	4635	0
313	20230609	160200	187805750	4635	4635	4635	4635	0
314	20230609	160100	187805750	4635	4635	4635	4635	0
315	20230609	160000	187805750	4635	4635	4635	4635	0
316	20230609	155900	187805750	4635	4635	4635	4635	0
317	20230609	155800	187805750	4635	4635	4635	4635	0
318	20230609	155700	187805750	4635	4635	4635	4635	0
319	20230609	155600	187805750	4635	4635	4635	4635	0
320	20230609	155500	187805750	4635	4635	4635	4635	0
321	20230609	155400	187805750	4635	4635	4635	4635	0
322	20230609	155300	187805750	4635	4635	4635	4635	0
323	20230609	155200	187805750	4635	4635	4635	4635	0
324	20230609	155100	187805750	4635	4635	4635	4635	0
325	20230609	155000	187805750	4635	4635	4635	4635	0
326	20230609	154900	187805750	4635	4635	4635	4635	0
327	20230609	154800	187805750	4635	4635	4635	4635	0
328	20230609	154700	187805750	4635	4635	4635	4635	0
329	20230609	154600	187805750	4635	4635	4635	4635	0
330	20230609	154500	187805750	4635	4635	4635	4635	0
331	20230609	154400	187805750	4635	4635	4635	4635	0
332	20230609	154300	187805750	4635	4635	4635	4635	728
333	20230609	154200	187805750	4635	4635	4635	4635	0
334	20230609	154100	187805750	4635	4635	4635	4635	0
335	20230609	154000	187805750	4635	4635	4635	4635	0
336	20230609	153900	187805750	4635	4635	4635	4635	0
337	20230609	153800	187805750	4635	4635	4635	4635	0
338	20230609	153700	187805750	4635	4635	4635	4635	0
339	20230609	153600	187805750	4635	4635	4635	4635	0
340	20230609	153500	187805750	4635	4635	4635	4635	0
341	20230609	153400	187805750	4635	4635	4635	4635	0
342	20230609	153300	187805750	4635	4635	4635	4635	0
343	20230609	153200	187805750	4635	4635	4635	4635	0
344	20230609	153100	187805750	4635	4635	4635	4635	0
345	20230609	153000	187805750	4635	4635	4635	4635	728
346	20230609	152900	184431470	4635	4635	4635	4635	0
347	20230609	152800	184431470	4635	4635	4635	4635	0
348	20230609	152700	184431470	4635	4635	4635	4635	0
349	20230609	152600	184431470	4635	4635	4635	4635	0
350	20230609	152500	184431470	4635	4635	4635	4635	0
351	20230609	152400	184431470	4635	4635	4635	4635	0
352	20230609	152300	184431470	4635	4635	4635	4635	0
353	20230609	152200	184431470	4635	4635	4635	4635	0
354	20230609	152100	184431470	4635	4635	4635	4635	0
355	20230609	152000	184431470	4635	4635	4635	4635	0
356	20230609	151900	184431470	4635	4635	4635	4635	31
357	20230609	151800	184287785	4640	4640	4640	4640	50
358	20230609	151700	184055785	4640	4640	4640	4640	1
359	20230609	151600	184051145	4630	4630	4630	4630	198
360	20230609	151500	183134405	4640	4640	4640	4640	0
361	20230609	151400	183134405	4640	4640	4640	4640	1
362	20230609	151300	183129765	4630	4630	4630	4630	1
363	20230609	151200	183125135	4640	4640	4640	4640	1
364	20230609	151100	183120495	4630	4640	4640	4630	24
365	20230609	151000	183009175	4645	4640	4645	4630	501
366	20230609	150900	180689200	4640	4640	4640	4640	17
367	20230609	150800	180610320	4645	4645	4645	4640	22
368	20230609	150700	180508230	4640	4640	4640	4640	0
369	20230609	150600	180508230	4640	4640	4645	4640	180
370	20230609	150500	179672505	4645	4645	4645	4645	0
371	20230609	150400	179672505	4645	4645	4645	4645	0
372	20230609	150300	179672505	4645	4645	4645	4645	0
373	20230609	150200	179672505	4645	4645	4645	4645	0
374	20230609	150100	179672505	4645	4645	4645	4645	0
375	20230609	150000	179672505	4645	4645	4645	4645	1
376	20230609	145900	179667860	4630	4635	4635	4630	911
377	20230609	145800	175447530	4640	4640	4640	4640	0
378	20230609	145700	175447530	4640	4640	4640	4640	89
379	20230609	145600	175034570	4645	4640	4645	4640	93
380	20230609	145500	174603045	4640	4640	4640	4640	4
381	20230609	145400	174584485	4640	4640	4640	4640	0
382	20230609	145300	174584485	4640	4640	4640	4640	0
383	20230609	145200	174584485	4640	4640	4640	4640	0
384	20230609	145100	174584485	4640	4640	4640	4640	0
385	20230609	145000	174584485	4640	4640	4640	4640	2
386	20230609	144900	174575205	4640	4640	4640	4640	30
387	20230609	144800	174436005	4640	4640	4640	4640	50
388	20230609	144700	174204005	4640	4640	4640	4640	5
389	20230609	144600	174180805	4640	4640	4640	4640	0
390	20230609	144500	174180805	4640	4640	4640	4640	11
391	20230609	144400	174129765	4640	4640	4640	4640	110
392	20230609	144300	173619365	4640	4640	4640	4640	173
393	20230609	144200	172816645	4640	4640	4640	4640	7
394	20230609	144100	172784165	4640	4640	4640	4640	7
395	20230609	144000	172751685	4640	4640	4640	4640	82
396	20230609	143900	172371205	4645	4645	4645	4645	0
397	20230609	143800	172371205	4645	4645	4645	4645	1
398	20230609	143700	172366560	4645	4645	4645	4645	3
399	20230609	143600	172352625	4645	4645	4645	4645	0
400	20230609	143500	172352625	4645	4645	4645	4645	4
401	20230609	143400	172334045	4635	4635	4635	4635	0
402	20230609	143300	172334045	4635	4635	4635	4635	10
403	20230609	143200	172287695	4645	4645	4645	4645	1
404	20230609	143100	172283050	4635	4640	4640	4635	707
405	20230609	143000	169003085	4640	4640	4640	4640	297
406	20230609	142900	167625005	4635	4635	4635	4635	0
407	20230609	142800	167625005	4635	4635	4635	4635	0
408	20230609	142700	167625005	4635	4635	4635	4635	7
409	20230609	142600	167592560	4640	4640	4640	4640	0
410	20230609	142500	167592560	4640	4640	4640	4640	39
411	20230609	142400	167411600	4640	4640	4640	4640	47
412	20230609	142300	167193520	4640	4640	4640	4640	323
413	20230609	142200	165694800	4640	4640	4640	4640	2
414	20230609	142100	165685520	4640	4640	4640	4640	0
415	20230609	142000	165685520	4640	4640	4640	4640	0
416	20230609	141900	165685520	4640	4640	4640	4640	0
417	20230609	141800	165685520	4640	4640	4640	4640	0
418	20230609	141700	165685520	4640	4640	4640	4640	342
419	20230609	141600	164098640	4640	4640	4640	4640	7
420	20230609	141500	164066160	4640	4640	4640	4640	7
421	20230609	141400	164033680	4640	4640	4640	4640	354
422	20230609	141300	162391120	4640	4640	4640	4640	414
423	20230609	141200	160470160	4640	4630	4640	4630	48
424	20230609	141100	160247640	4635	4635	4635	4635	313
425	20230609	141000	158796885	4635	4635	4635	4635	54
426	20230609	140900	158546595	4635	4635	4635	4635	107
427	20230609	140800	158050650	4635	4635	4635	4635	7
428	20230609	140700	158018205	4635	4635	4635	4635	11
429	20230609	140600	157967220	4635	4635	4640	4635	122
430	20230609	140500	157401500	4635	4635	4635	4635	10
431	20230609	140400	157355150	4635	4635	4635	4635	5
432	20230609	140300	157331975	4635	4635	4635	4635	6
433	20230609	140200	157304165	4635	4635	4635	4635	1
434	20230609	140100	157299530	4635	4635	4635	4635	0
435	20230609	140000	157299530	4635	4635	4635	4635	0
436	20230609	135900	157299530	4635	4635	4635	4635	20
437	20230609	135800	157206830	4635	4635	4635	4635	50
438	20230609	135700	156975080	4640	4640	4640	4640	0
439	20230609	135600	156975080	4640	4640	4640	4640	0
440	20230609	135500	156975080	4640	4640	4640	4640	0
441	20230609	135400	156975080	4640	4635	4640	4635	130
442	20230609	135300	156372520	4635	4635	4635	4635	1
443	20230609	135200	156367885	4620	4620	4620	4620	1
444	20230609	135100	156363265	4620	4620	4620	4620	0
445	20230609	135000	156363265	4620	4620	4620	4620	24
446	20230609	134900	156252385	4625	4625	4625	4625	0
447	20230609	134800	156252385	4625	4625	4625	4625	5
448	20230609	134700	156229260	4625	4630	4630	4625	120
449	20230609	134600	155674220	4630	4630	4630	4630	7
450	20230609	134500	155641810	4635	4635	4635	4635	0
451	20230609	134400	155641810	4635	4635	4635	4635	0
452	20230609	134300	155641810	4635	4635	4635	4635	2
453	20230609	134200	155632540	4640	4640	4640	4640	0
454	20230609	134100	155632540	4640	4640	4640	4640	0
455	20230609	134000	155632540	4640	4640	4640	4640	0
456	20230609	133900	155632540	4640	4640	4640	4640	0
457	20230609	133800	155632540	4640	4640	4640	4640	0
458	20230609	133700	155632540	4640	4640	4640	4640	0
459	20230609	133600	155632540	4640	4640	4640	4640	0
460	20230609	133500	155632540	4640	4640	4640	4640	16
461	20230609	133400	155558300	4640	4640	4640	4640	0
462	20230609	133300	155558300	4640	4640	4640	4640	8
463	20230609	133200	155521180	4645	4645	4645	4645	0
464	20230609	133100	155521180	4645	4645	4645	4645	0
465	20230609	133000	155521180	4645	4645	4645	4645	4
466	20230609	132900	155502600	4625	4625	4625	4625	0
467	20230609	132800	155502600	4625	4625	4625	4625	5
468	20230609	132700	155479475	4645	4640	4645	4640	2
469	20230609	132600	155470190	4640	4640	4640	4640	0
470	20230609	132500	155470190	4640	4640	4640	4640	0
471	20230609	132400	155470190	4640	4640	4640	4640	0
472	20230609	132300	155470190	4640	4640	4640	4640	417
473	20230609	132200	153535310	4640	4625	4640	4625	2153
474	20230609	132100	143552435	4625	4625	4625	4625	83
475	20230609	132000	143168560	4625	4625	4625	4625	0
476	20230609	131900	143168560	4625	4625	4625	4625	0
477	20230609	131800	143168560	4625	4625	4625	4625	0
478	20230609	131700	143168560	4625	4625	4625	4625	76
479	20230609	131600	142817060	4625	4625	4625	4625	0
480	20230609	131500	142817060	4625	4625	4625	4625	0
481	20230609	131400	142817060	4625	4625	4625	4625	50
482	20230609	131300	142585810	4625	4625	4625	4625	0
483	20230609	131200	142585810	4625	4625	4625	4625	10
484	20230609	131100	142539560	4625	4625	4625	4625	5
485	20230609	131000	142516435	4625	4625	4625	4625	59
486	20230609	130900	142243560	4620	4620	4620	4620	0
487	20230609	130800	142243560	4620	4620	4620	4620	570
488	20230609	130700	139610160	4625	4625	4625	4625	0
489	20230609	130600	139610160	4625	4625	4625	4625	500
490	20230609	130500	137297660	4625	4625	4625	4625	456
491	20230609	130400	135188660	4630	4630	4630	4630	0
492	20230609	130300	135188660	4630	4630	4630	4630	1
493	20230609	130200	135184030	4625	4625	4625	4625	0
494	20230609	130100	135184030	4625	4625	4625	4625	0
495	20230609	130000	135184030	4625	4625	4625	4625	4625
496	20230609	125900	113793405	4630	4630	4630	4630	0
497	20230609	125800	113793405	4630	4630	4630	4630	752
498	20230609	125700	110311645	4630	4630	4630	4630	273
499	20230609	125600	109047655	4640	4640	4640	4640	0
500	20230609	125500	109047655	4640	4640	4640	4640	0
501	20230609	125400	109047655	4640	4640	4640	4640	0
502	20230609	125300	109047655	4640	4640	4640	4640	0
503	20230609	125200	109047655	4640	4640	4640	4640	0
504	20230609	125100	109047655	4640	4640	4640	4640	0
505	20230609	125000	109047655	4640	4640	4640	4640	0
506	20230609	124900	109047655	4640	4640	4640	4640	493
507	20230609	124800	106760135	4640	4640	4640	4640	0
508	20230609	124700	106760135	4640	4640	4640	4640	0
509	20230609	124600	106760135	4640	4630	4640	4630	3
510	20230609	124500	106746235	4630	4630	4630	4630	0
511	20230609	124400	106746235	4630	4630	4630	4630	0
512	20230609	124300	106746235	4630	4630	4630	4630	0
513	20230609	124200	106746235	4630	4630	4630	4630	0
514	20230609	124100	106746235	4630	4630	4630	4630	0
515	20230609	124000	106746235	4630	4630	4630	4630	0
516	20230609	123900	106746235	4630	4630	4630	4630	0
517	20230609	123800	106746235	4630	4630	4630	4630	0
518	20230609	123700	106746235	4630	4630	4630	4630	2
519	20230609	123600	106736975	4630	4630	4630	4630	4
520	20230609	123500	106718455	4625	4625	4625	4625	0
521	20230609	123400	106718455	4625	4625	4625	4625	30
522	20230609	123300	106579705	4625	4625	4625	4625	0
523	20230609	123200	106579705	4625	4625	4625	4625	0
524	20230609	123100	106579705	4625	4625	4625	4625	497
525	20230609	123000	104281080	4645	4645	4645	4645	1
526	20230609	122900	104276435	4645	4645	4645	4645	1
527	20230609	122800	104271790	4645	4645	4645	4645	0
528	20230609	122700	104271790	4645	4645	4645	4645	0
529	20230609	122600	104271790	4645	4645	4645	4645	0
530	20230609	122500	104271790	4645	4645	4645	4645	0
531	20230609	122400	104271790	4645	4645	4645	4645	0
532	20230609	122300	104271790	4645	4645	4645	4645	11
533	20230609	122200	104220695	4625	4645	4645	4625	129
534	20230609	122100	103623700	4645	4645	4645	4645	23
535	20230609	122000	103516865	4645	4640	4645	4640	10
536	20230609	121900	103470450	4640	4640	4640	4640	0
537	20230609	121800	103470450	4640	4640	4640	4640	0
538	20230609	121700	103470450	4640	4640	4640	4640	0
539	20230609	121600	103470450	4640	4640	4640	4640	1
540	20230609	121500	103465810	4640	4640	4640	4640	9
541	20230609	121400	103424050	4640	4640	4640	4640	0
542	20230609	121300	103424050	4640	4640	4640	4640	10
543	20230609	121200	103377650	4640	4640	4640	4640	200
544	20230609	121100	102449650	4640	4640	4640	4640	0
545	20230609	121000	102449650	4640	4640	4640	4640	0
546	20230609	120900	102449650	4640	4640	4640	4640	0
547	20230609	120800	102449650	4640	4640	4640	4625	11
548	20230609	120700	102398625	4625	4625	4625	4625	2
549	20230609	120600	102389375	4625	4630	4640	4625	1701
550	20230609	120500	94516185	4640	4640	4640	4640	0
551	20230609	120400	94516185	4640	4640	4640	4640	0
552	20230609	120300	94516185	4640	4640	4640	4640	0
553	20230609	120200	94516185	4640	4640	4640	4640	0
554	20230609	120100	94516185	4640	4640	4640	4640	0
555	20230609	120000	94516185	4640	4640	4640	4640	1
556	20230609	115900	94511545	4640	4640	4640	4640	1
557	20230609	115800	94506905	4635	4635	4635	4635	0
558	20230609	115700	94506905	4635	4630	4635	4630	301
559	20230609	115600	93111775	4630	4625	4630	4625	3
560	20230609	115500	93097890	4625	4625	4625	4625	1
561	20230609	115400	93093265	4625	4625	4625	4625	0
562	20230609	115300	93093265	4625	4625	4625	4625	0
563	20230609	115200	93093265	4625	4625	4625	4625	132
564	20230609	115100	92482765	4625	4625	4625	4625	0
565	20230609	115000	92482765	4625	4625	4625	4625	0
566	20230609	114900	92482765	4625	4630	4630	4625	4
567	20230609	114800	92464250	4630	4630	4630	4630	0
568	20230609	114700	92464250	4630	4630	4630	4630	0
569	20230609	114600	92464250	4630	4630	4630	4630	870
570	20230609	114500	88436150	4630	4630	4630	4630	0
571	20230609	114400	88436150	4630	4630	4630	4630	40
572	20230609	114300	88250950	4630	4630	4630	4630	0
573	20230609	114200	88250950	4630	4630	4630	4630	0
574	20230609	114100	88250950	4630	4630	4630	4630	100
575	20230609	114000	87787950	4635	4635	4635	4635	0
576	20230609	113900	87787950	4635	4635	4635	4635	0
577	20230609	113800	87787950	4635	4635	4635	4635	0
578	20230609	113700	87787950	4635	4640	4640	4635	3
579	20230609	113600	87774035	4640	4635	4640	4635	2
580	20230609	113500	87764760	4645	4645	4645	4645	2
581	20230609	113400	87755470	4645	4630	4645	4630	104
582	20230609	113300	87273935	4630	4630	4630	4630	40
583	20230609	113200	87088735	4630	4630	4630	4630	0
584	20230609	113100	87088735	4630	4635	4635	4630	6499
585	20230609	113000	56977865	4635	4640	4640	4635	1000
586	20230609	112900	52341450	4645	4645	4645	4645	2
587	20230609	112800	52332160	4640	4640	4640	4640	149
588	20230609	112700	51640800	4635	4640	4640	4635	10
589	20230609	112600	51594445	4635	4635	4635	4635	2
590	20230609	112500	51585175	4635	4640	4640	4635	991
591	20230609	112400	46986940	4645	4645	4645	4645	0
592	20230609	112300	46986940	4645	4645	4645	4645	0
593	20230609	112200	46986940	4645	4645	4645	4645	500
594	20230609	112100	44664440	4645	4645	4645	4645	2
595	20230609	112000	44655150	4645	4645	4645	4645	0
596	20230609	111900	44655150	4645	4645	4645	4645	5
597	20230609	111800	44631925	4640	4640	4640	4640	20
598	20230609	111700	44539125	4640	4640	4640	4640	1
599	20230609	111600	44534485	4640	4640	4640	4640	2
600	20230609	111500	44525205	4640	4640	4640	4640	230
601	20230609	111400	43458005	4640	4640	4640	4640	0
602	20230609	111300	43458005	4640	4640	4640	4640	0
603	20230609	111200	43458005	4640	4640	4640	4640	0
604	20230609	111100	43458005	4640	4640	4640	4640	0
605	20230609	111000	43458005	4640	4640	4640	4640	0
606	20230609	110900	43458005	4640	4640	4640	4640	1
607	20230609	110800	43453365	4640	4640	4640	4640	0
608	20230609	110700	43453365	4640	4640	4640	4640	1
609	20230609	110600	43448725	4640	4635	4640	4635	843
610	20230609	110500	39537210	4635	4635	4635	4635	0
611	20230609	110400	39537210	4635	4635	4635	4635	0
612	20230609	110300	39537210	4635	4635	4635	4635	0
613	20230609	110200	39537210	4635	4635	4635	4635	0
614	20230609	110100	39537210	4635	4635	4635	4635	0
615	20230609	110000	39537210	4635	4635	4635	4635	104
616	20230609	105900	39055170	4635	4635	4635	4635	0
617	20230609	105800	39055170	4635	4635	4635	4635	100
618	20230609	105700	38591670	4640	4640	4640	4640	0
619	20230609	105600	38591670	4640	4640	4640	4640	0
620	20230609	105500	38591670	4640	4640	4640	4640	0
621	20230609	105400	38591670	4640	4640	4640	4640	100
622	20230609	105300	38127670	4640	4640	4640	4640	10
623	20230609	105200	38081270	4640	4640	4640	4640	0
624	20230609	105100	38081270	4640	4640	4640	4640	11
625	20230609	105000	38030230	4640	4640	4640	4640	0
626	20230609	104900	38030230	4640	4640	4640	4640	0
627	20230609	104800	38030230	4640	4640	4640	4640	0
628	20230609	104700	38030230	4640	4640	4640	4640	0
629	20230609	104600	38030230	4640	4640	4640	4640	0
630	20230609	104500	38030230	4640	4640	4640	4640	0
631	20230609	104400	38030230	4640	4640	4640	4640	0
632	20230609	104300	38030230	4640	4640	4640	4640	0
633	20230609	104200	38030230	4640	4640	4640	4640	22
634	20230609	104100	37928150	4640	4640	4640	4640	2
635	20230609	104000	37918870	4640	4640	4640	4640	0
636	20230609	103900	37918870	4640	4640	4640	4640	0
637	20230609	103800	37918870	4640	4640	4640	4640	75
638	20230609	103700	37570870	4645	4645	4645	4645	0
639	20230609	103600	37570870	4645	4645	4645	4645	0
640	20230609	103500	37570870	4645	4645	4645	4645	0
641	20230609	103400	37570870	4645	4645	4645	4645	0
642	20230609	103300	37570870	4645	4645	4645	4645	0
643	20230609	103200	37570870	4645	4645	4645	4645	150
644	20230609	103100	36874120	4645	4645	4645	4645	4
645	20230609	103000	36855540	4640	4640	4640	4640	0
646	20230609	102900	36855540	4640	4640	4640	4640	930
647	20230609	102800	32540340	4640	4640	4640	4640	2
648	20230609	102700	32531060	4640	4640	4640	4640	4
649	20230609	102600	32512500	4640	4640	4640	4640	0
650	20230609	102500	32512500	4640	4640	4640	4640	0
651	20230609	102400	32512500	4640	4640	4640	4640	200
652	20230609	102300	31584500	4645	4645	4645	4645	0
653	20230609	102200	31584500	4645	4645	4645	4645	5
654	20230609	102100	31561275	4640	4640	4640	4640	0
655	20230609	102000	31561275	4640	4640	4640	4640	0
656	20230609	101900	31561275	4640	4640	4640	4640	0
657	20230609	101800	31561275	4640	4640	4640	4640	1
658	20230609	101700	31556635	4640	4640	4640	4640	1
659	20230609	101600	31551995	4645	4645	4645	4645	1
660	20230609	101500	31547350	4645	4645	4645	4645	0
661	20230609	101400	31547350	4645	4640	4645	4640	53
662	20230609	101300	31301315	4645	4645	4645	4645	0
663	20230609	101200	31301315	4645	4640	4645	4640	84
664	20230609	101100	30911550	4640	4640	4640	4640	10
665	20230609	101000	30865150	4640	4640	4640	4640	12
666	20230609	100900	30809470	4640	4640	4640	4640	216
667	20230609	100800	29807230	4645	4645	4645	4645	0
668	20230609	100700	29807230	4645	4645	4645	4645	0
669	20230609	100600	29807230	4645	4645	4645	4645	111
670	20230609	100500	29291635	4650	4650	4650	4650	0
671	20230609	100400	29291635	4650	4650	4650	4650	0
672	20230609	100300	29291635	4650	4650	4650	4650	0
673	20230609	100200	29291635	4650	4650	4650	4650	10
674	20230609	100100	29245135	4650	4650	4650	4650	0
675	20230609	100000	29245135	4650	4650	4650	4650	0
676	20230609	095900	29245135	4650	4650	4650	4650	0
677	20230609	095800	29245135	4650	4650	4650	4650	761
678	20230609	095700	25706485	4650	4650	4650	4650	3
679	20230609	095600	25692535	4660	4660	4660	4660	0
680	20230609	095500	25692535	4660	4660	4660	4660	0
681	20230609	095400	25692535	4660	4660	4660	4660	0
682	20230609	095300	25692535	4660	4660	4660	4660	0
683	20230609	095200	25692535	4660	4660	4660	4660	0
684	20230609	095100	25692535	4660	4660	4660	4660	0
685	20230609	095000	25692535	4660	4660	4660	4660	0
686	20230609	094900	25692535	4660	4660	4660	4660	0
687	20230609	094800	25692535	4660	4660	4660	4660	0
688	20230609	094700	25692535	4660	4660	4660	4660	0
689	20230609	094600	25692535	4660	4660	4660	4660	2
690	20230609	094500	25683215	4660	4660	4660	4660	0
691	20230609	094400	25683215	4660	4660	4660	4660	0
692	20230609	094300	25683215	4660	4660	4660	4660	95
693	20230609	094200	25240515	4660	4660	4660	4660	145
694	20230609	094100	24564815	4660	4660	4660	4660	117
695	20230609	094000	24019595	4660	4660	4660	4660	0
696	20230609	093900	24019595	4660	4660	4660	4660	300
697	20230609	093800	22621595	4660	4660	4660	4660	0
698	20230609	093700	22621595	4660	4660	4660	4660	22
699	20230609	093600	22519075	4660	4660	4660	4660	102
700	20230609	093500	22043755	4660	4660	4660	4660	175
701	20230609	093400	21228255	4660	4660	4660	4660	3
702	20230609	093300	21214275	4660	4660	4660	4660	0
703	20230609	093200	21214275	4660	4660	4660	4660	9
704	20230609	093100	21172335	4660	4660	4660	4660	20
705	20230609	093000	21079135	4665	4665	4665	4665	0
706	20230609	092900	21079135	4665	4665	4665	4665	100
707	20230609	092800	20612635	4665	4660	4665	4660	19
708	20230609	092700	20524035	4650	4650	4650	4650	11
709	20230609	092600	20472885	4645	4645	4645	4645	71
710	20230609	092500	20143090	4660	4660	4660	4660	0
711	20230609	092400	20143090	4660	4650	4660	4650	1208
712	20230609	092300	14519495	4640	4640	4640	4640	0
713	20230609	092200	14519495	4640	4640	4640	4640	0
714	20230609	092100	14519495	4640	4640	4640	4640	0
715	20230609	092000	14519495	4640	4640	4640	4640	0
716	20230609	091900	14519495	4640	4640	4640	4640	38
717	20230609	091800	14343175	4635	4635	4635	4635	1
718	20230609	091700	14338540	4635	4635	4635	4635	629
719	20230609	091600	11423125	4635	4640	4640	4635	274
720	20230609	091500	10152935	4655	4650	4655	4650	331
721	20230609	091400	8612380	4650	4650	4650	4650	50
722	20230609	091300	8379880	4655	4655	4655	4655	43
723	20230609	091200	8179715	4660	4660	4660	4660	11
724	20230609	091100	8128455	4660	4660	4660	4660	0
725	20230609	091000	8128455	4660	4660	4660	4660	3
726	20230609	090900	8114475	4665	4665	4665	4665	0
727	20230609	090800	8114475	4665	4665	4665	4665	0
728	20230609	090700	8114475	4665	4660	4665	4660	591
729	20230609	090600	5360410	4660	4660	4660	4660	0
730	20230609	090500	5360410	4660	4640	4660	4640	448
731	20230609	090400	3281670	4640	4640	4640	4640	0
732	20230609	090300	3281670	4640	4660	4660	4640	103
733	20230609	090200	2802750	4660	4665	4665	4660	2
734	20230609	090100	2793425	4665	4665	4665	4665	4
735	20230609	090000	2774765	4665	4640	4665	4640	598