KissMeData/204210/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203100	28658185	3640	3640	3640	3640	357
3	20230607	203000	28658185	3640	3640	3640	3640	0
4	20230607	202900	28658185	3640	3640	3640	3640	0
5	20230607	202800	28658185	3640	3640	3640	3640	0
6	20230607	202700	28658185	3640	3640	3640	3640	0
7	20230607	202600	28658185	3640	3640	3640	3640	0
8	20230607	202500	28658185	3640	3640	3640	3640	0
9	20230607	202400	28658185	3640	3640	3640	3640	0
10	20230607	202300	28658185	3640	3640	3640	3640	0
11	20230607	202200	28658185	3640	3640	3640	3640	0
12	20230607	202100	28658185	3640	3640	3640	3640	0
13	20230607	202000	28658185	3640	3640	3640	3640	0
14	20230607	201900	28658185	3640	3640	3640	3640	0
15	20230607	201800	28658185	3640	3640	3640	3640	0
16	20230607	201700	28658185	3640	3640	3640	3640	0
17	20230607	201600	28658185	3640	3640	3640	3640	0
18	20230607	201500	28658185	3640	3640	3640	3640	0
19	20230607	201400	28658185	3640	3640	3640	3640	0
20	20230607	201300	28658185	3640	3640	3640	3640	0
21	20230607	201200	28658185	3640	3640	3640	3640	0
22	20230607	201100	28658185	3640	3640	3640	3640	0
23	20230607	201000	28658185	3640	3640	3640	3640	0
24	20230607	200900	28658185	3640	3640	3640	3640	0
25	20230607	200800	28658185	3640	3640	3640	3640	0
26	20230607	200700	28658185	3640	3640	3640	3640	0
27	20230607	200600	28658185	3640	3640	3640	3640	0
28	20230607	200500	28658185	3640	3640	3640	3640	0
29	20230607	200400	28658185	3640	3640	3640	3640	0
30	20230607	200300	28658185	3640	3640	3640	3640	0
31	20230607	200200	28658185	3640	3640	3640	3640	0
32	20230607	200100	28658185	3640	3640	3640	3640	357
33	20230607	200000	28658185	3640	3640	3640	3640	0
34	20230607	195900	28658185	3640	3640	3640	3640	0
35	20230607	195800	28658185	3640	3640	3640	3640	0
36	20230607	195700	28658185	3640	3640	3640	3640	0
37	20230607	195600	28658185	3640	3640	3640	3640	0
38	20230607	195500	28658185	3640	3640	3640	3640	0
39	20230607	195400	28658185	3640	3640	3640	3640	0
40	20230607	195300	28658185	3640	3640	3640	3640	0
41	20230607	195200	28658185	3640	3640	3640	3640	0
42	20230607	195100	28658185	3640	3640	3640	3640	0
43	20230607	195000	28658185	3640	3640	3640	3640	0
44	20230607	194900	28658185	3640	3640	3640	3640	0
45	20230607	194800	28658185	3640	3640	3640	3640	0
46	20230607	194700	28658185	3640	3640	3640	3640	0
47	20230607	194600	28658185	3640	3640	3640	3640	0
48	20230607	194500	28658185	3640	3640	3640	3640	0
49	20230607	194400	28658185	3640	3640	3640	3640	0
50	20230607	194300	28658185	3640	3640	3640	3640	0
51	20230607	194200	28658185	3640	3640	3640	3640	0
52	20230607	194100	28658185	3640	3640	3640	3640	0
53	20230607	194000	28658185	3640	3640	3640	3640	0
54	20230607	193900	28658185	3640	3640	3640	3640	0
55	20230607	193800	28658185	3640	3640	3640	3640	0
56	20230607	193700	28658185	3640	3640	3640	3640	0
57	20230607	193600	28658185	3640	3640	3640	3640	0
58	20230607	193500	28658185	3640	3640	3640	3640	0
59	20230607	193400	28658185	3640	3640	3640	3640	0
60	20230607	193300	28658185	3640	3640	3640	3640	0
61	20230607	193200	28658185	3640	3640	3640	3640	0
62	20230607	193100	28658185	3640	3640	3640	3640	357
63	20230607	193000	28658185	3640	3640	3640	3640	0
64	20230607	192900	28658185	3640	3640	3640	3640	0
65	20230607	192800	28658185	3640	3640	3640	3640	0
66	20230607	192700	28658185	3640	3640	3640	3640	0
67	20230607	192600	28658185	3640	3640	3640	3640	0
68	20230607	192500	28658185	3640	3640	3640	3640	0
69	20230607	192400	28658185	3640	3640	3640	3640	0
70	20230607	192300	28658185	3640	3640	3640	3640	0
71	20230607	192200	28658185	3640	3640	3640	3640	0
72	20230607	192100	28658185	3640	3640	3640	3640	0
73	20230607	192000	28658185	3640	3640	3640	3640	0
74	20230607	191900	28658185	3640	3640	3640	3640	0
75	20230607	191800	28658185	3640	3640	3640	3640	0
76	20230607	191700	28658185	3640	3640	3640	3640	0
77	20230607	191600	28658185	3640	3640	3640	3640	0
78	20230607	191500	28658185	3640	3640	3640	3640	0
79	20230607	191400	28658185	3640	3640	3640	3640	0
80	20230607	191300	28658185	3640	3640	3640	3640	0
81	20230607	191200	28658185	3640	3640	3640	3640	0
82	20230607	191100	28658185	3640	3640	3640	3640	0
83	20230607	191000	28658185	3640	3640	3640	3640	0
84	20230607	190900	28658185	3640	3640	3640	3640	0
85	20230607	190800	28658185	3640	3640	3640	3640	0
86	20230607	190700	28658185	3640	3640	3640	3640	0
87	20230607	190600	28658185	3640	3640	3640	3640	0
88	20230607	190500	28658185	3640	3640	3640	3640	0
89	20230607	190400	28658185	3640	3640	3640	3640	0
90	20230607	190300	28658185	3640	3640	3640	3640	0
91	20230607	190200	28658185	3640	3640	3640	3640	0
92	20230607	190100	28658185	3640	3640	3640	3640	357
93	20230607	190000	28658185	3640	3640	3640	3640	0
94	20230607	185900	28658185	3640	3640	3640	3640	0
95	20230607	185800	28658185	3640	3640	3640	3640	0
96	20230607	185700	28658185	3640	3640	3640	3640	0
97	20230607	185600	28658185	3640	3640	3640	3640	0
98	20230607	185500	28658185	3640	3640	3640	3640	0
99	20230607	185400	28658185	3640	3640	3640	3640	0
100	20230607	185300	28658185	3640	3640	3640	3640	0
101	20230607	185200	28658185	3640	3640	3640	3640	0
102	20230607	185100	28658185	3640	3640	3640	3640	0
103	20230607	185000	28658185	3640	3640	3640	3640	0
104	20230607	184900	28658185	3640	3640	3640	3640	0
105	20230607	184800	28658185	3640	3640	3640	3640	0
106	20230607	184700	28658185	3640	3640	3640	3640	0
107	20230607	184600	28658185	3640	3640	3640	3640	0
108	20230607	184500	28658185	3640	3640	3640	3640	0
109	20230607	184400	28658185	3640	3640	3640	3640	0
110	20230607	184300	28658185	3640	3640	3640	3640	0
111	20230607	184200	28658185	3640	3640	3640	3640	0
112	20230607	184100	28658185	3640	3640	3640	3640	0
113	20230607	184000	28658185	3640	3640	3640	3640	0
114	20230607	183900	28658185	3640	3640	3640	3640	0
115	20230607	183800	28658185	3640	3640	3640	3640	0
116	20230607	183700	28658185	3640	3640	3640	3640	0
117	20230607	183600	28658185	3640	3640	3640	3640	0
118	20230607	183500	28658185	3640	3640	3640	3640	0
119	20230607	183400	28658185	3640	3640	3640	3640	0
120	20230607	183300	28658185	3640	3640	3640	3640	0
121	20230607	183200	28658185	3640	3640	3640	3640	0
122	20230607	183100	28658185	3640	3640	3640	3640	357
123	20230607	183000	28658185	3640	3640	3640	3640	0
124	20230607	182900	28658185	3640	3640	3640	3640	0
125	20230607	182800	28658185	3640	3640	3640	3640	0
126	20230607	182700	28658185	3640	3640	3640	3640	0
127	20230607	182600	28658185	3640	3640	3640	3640	0
128	20230607	182500	28658185	3640	3640	3640	3640	0
129	20230607	182400	28658185	3640	3640	3640	3640	0
130	20230607	182300	28658185	3640	3640	3640	3640	0
131	20230607	182200	28658185	3640	3640	3640	3640	0
132	20230607	182100	28658185	3640	3640	3640	3640	0
133	20230607	182000	28658185	3640	3640	3640	3640	0
134	20230607	181900	28658185	3640	3640	3640	3640	0
135	20230607	181800	28658185	3640	3640	3640	3640	0
136	20230607	181700	28658185	3640	3640	3640	3640	0
137	20230607	181600	28658185	3640	3640	3640	3640	0
138	20230607	181500	28658185	3640	3640	3640	3640	0
139	20230607	181400	28658185	3640	3640	3640	3640	0
140	20230607	181300	28658185	3640	3640	3640	3640	0
141	20230607	181200	28658185	3640	3640	3640	3640	0
142	20230607	181100	28658185	3640	3640	3640	3640	0
143	20230607	181000	28658185	3640	3640	3640	3640	0
144	20230607	180900	28658185	3640	3640	3640	3640	0
145	20230607	180800	28658185	3640	3640	3640	3640	0
146	20230607	180700	28658185	3640	3640	3640	3640	0
147	20230607	180600	28658185	3640	3640	3640	3640	0
148	20230607	180500	28658185	3640	3640	3640	3640	0
149	20230607	180400	28658185	3640	3640	3640	3640	0
150	20230607	180300	28658185	3640	3640	3640	3640	0
151	20230607	180200	28658185	3640	3640	3640	3640	0
152	20230607	180100	28658185	3640	3640	3640	3640	357
153	20230607	180000	28658185	3640	3640	3640	3640	0
154	20230607	175900	28658185	3640	3640	3640	3640	0
155	20230607	175800	28658185	3640	3640	3640	3640	0
156	20230607	175700	28658185	3640	3640	3640	3640	0
157	20230607	175600	28658185	3640	3640	3640	3640	0
158	20230607	175500	28658185	3640	3640	3640	3640	0
159	20230607	175400	28658185	3640	3640	3640	3640	0
160	20230607	175300	28658185	3640	3640	3640	3640	0
161	20230607	175200	28658185	3640	3640	3640	3640	0
162	20230607	175100	28658185	3640	3640	3640	3640	0
163	20230607	175000	28658185	3640	3640	3640	3640	0
164	20230607	174900	28658185	3640	3640	3640	3640	0
165	20230607	174800	28658185	3640	3640	3640	3640	0
166	20230607	174700	28658185	3640	3640	3640	3640	0
167	20230607	174600	28658185	3640	3640	3640	3640	0
168	20230607	174500	28658185	3640	3640	3640	3640	0
169	20230607	174400	28658185	3640	3640	3640	3640	0
170	20230607	174300	28658185	3640	3640	3640	3640	0
171	20230607	174200	28658185	3640	3640	3640	3640	0
172	20230607	174100	28658185	3640	3640	3640	3640	0
173	20230607	174000	28658185	3640	3640	3640	3640	0
174	20230607	173900	28658185	3640	3640	3640	3640	0
175	20230607	173800	28658185	3640	3640	3640	3640	0
176	20230607	173700	28658185	3640	3640	3640	3640	0
177	20230607	173600	28658185	3640	3640	3640	3640	0
178	20230607	173500	28658185	3640	3640	3640	3640	0
179	20230607	173400	28658185	3640	3640	3640	3640	0
180	20230607	173300	28658185	3640	3640	3640	3640	0
181	20230607	173200	28658185	3640	3640	3640	3640	0
182	20230607	173100	28658185	3640	3640	3640	3640	357
183	20230607	173000	28658185	3640	3640	3640	3640	0
184	20230607	172900	28658185	3640	3640	3640	3640	0
185	20230607	172800	28658185	3640	3640	3640	3640	0
186	20230607	172700	28658185	3640	3640	3640	3640	0
187	20230607	172600	28658185	3640	3640	3640	3640	0
188	20230607	172500	28658185	3640	3640	3640	3640	0
189	20230607	172400	28658185	3640	3640	3640	3640	0
190	20230607	172300	28658185	3640	3640	3640	3640	0
191	20230607	172200	28658185	3640	3640	3640	3640	0
192	20230607	172100	28658185	3640	3640	3640	3640	0
193	20230607	172000	28658185	3640	3640	3640	3640	0
194	20230607	171900	28658185	3640	3640	3640	3640	0
195	20230607	171800	28658185	3640	3640	3640	3640	0
196	20230607	171700	28658185	3640	3640	3640	3640	0
197	20230607	171600	28658185	3640	3640	3640	3640	0
198	20230607	171500	28658185	3640	3640	3640	3640	0
199	20230607	171400	28658185	3640	3640	3640	3640	0
200	20230607	171300	28658185	3640	3640	3640	3640	0
201	20230607	171200	28658185	3640	3640	3640	3640	0
202	20230607	171100	28658185	3640	3640	3640	3640	0
203	20230607	171000	28658185	3640	3640	3640	3640	0
204	20230607	170900	28658185	3640	3640	3640	3640	0
205	20230607	170800	28658185	3640	3640	3640	3640	0
206	20230607	170700	28658185	3640	3640	3640	3640	0
207	20230607	170600	28658185	3640	3640	3640	3640	0
208	20230607	170500	28658185	3640	3640	3640	3640	0
209	20230607	170400	28658185	3640	3640	3640	3640	0
210	20230607	170300	28658185	3640	3640	3640	3640	0
211	20230607	170200	28658185	3640	3640	3640	3640	0
212	20230607	170100	28658185	3640	3640	3640	3640	357
213	20230607	170000	28658185	3640	3640	3640	3640	0
214	20230607	165900	28658185	3640	3640	3640	3640	0
215	20230607	165800	28658185	3640	3640	3640	3640	0
216	20230607	165700	28658185	3640	3640	3640	3640	0
217	20230607	165600	28658185	3640	3640	3640	3640	0
218	20230607	165500	28658185	3640	3640	3640	3640	0
219	20230607	165400	28658185	3640	3640	3640	3640	0
220	20230607	165300	28658185	3640	3640	3640	3640	0
221	20230607	165200	28658185	3640	3640	3640	3640	0
222	20230607	165100	28658185	3640	3640	3640	3640	0
223	20230607	165000	28658185	3640	3640	3640	3640	0
224	20230607	164900	28658185	3640	3640	3640	3640	0
225	20230607	164800	28658185	3640	3640	3640	3640	0
226	20230607	164700	28658185	3640	3640	3640	3640	0
227	20230607	164600	28658185	3640	3640	3640	3640	0
228	20230607	164500	28658185	3640	3640	3640	3640	0
229	20230607	164400	28658185	3640	3640	3640	3640	0
230	20230607	164300	28658185	3640	3640	3640	3640	0
231	20230607	164200	28658185	3640	3640	3640	3640	0
232	20230607	164100	28658185	3640	3640	3640	3640	0
233	20230607	164000	28658185	3640	3640	3640	3640	0
234	20230607	163900	28658185	3640	3640	3640	3640	0
235	20230607	163800	28658185	3640	3640	3640	3640	0
236	20230607	163700	28658185	3640	3640	3640	3640	0
237	20230607	163600	28658185	3640	3640	3640	3640	0
238	20230607	163500	28658185	3640	3640	3640	3640	0
239	20230607	163400	28658185	3640	3640	3640	3640	0
240	20230607	163300	28658185	3640	3640	3640	3640	0
241	20230607	163200	28658185	3640	3640	3640	3640	0
242	20230607	163100	28658185	3640	3640	3640	3640	357
243	20230607	163000	28658185	3640	3640	3640	3640	0
244	20230607	162900	28658185	3640	3640	3640	3640	0
245	20230607	162800	28658185	3640	3640	3640	3640	0
246	20230607	162700	28658185	3640	3640	3640	3640	0
247	20230607	162600	28658185	3640	3640	3640	3640	0
248	20230607	162500	28658185	3640	3640	3640	3640	0
249	20230607	162400	28658185	3640	3640	3640	3640	0
250	20230607	162300	28658185	3640	3640	3640	3640	0
251	20230607	162200	28658185	3640	3640	3640	3640	0
252	20230607	162100	28658185	3640	3640	3640	3640	0
253	20230607	162000	28658185	3640	3640	3640	3640	0
254	20230607	161900	28658185	3640	3640	3640	3640	0
255	20230607	161800	28658185	3640	3640	3640	3640	0
256	20230607	161700	28658185	3640	3640	3640	3640	0
257	20230607	161600	28658185	3640	3640	3640	3640	0
258	20230607	161500	28658185	3640	3640	3640	3640	0
259	20230607	161400	28658185	3640	3640	3640	3640	0
260	20230607	161300	28658185	3640	3640	3640	3640	0
261	20230607	161200	28658185	3640	3640	3640	3640	0
262	20230607	161100	28658185	3640	3640	3640	3640	0
263	20230607	161000	28658185	3640	3640	3640	3640	0
264	20230607	160900	28658185	3640	3640	3640	3640	0
265	20230607	160800	28658185	3640	3640	3640	3640	0
266	20230607	160700	28658185	3640	3640	3640	3640	0
267	20230607	160600	28658185	3640	3640	3640	3640	0
268	20230607	160500	28658185	3640	3640	3640	3640	0
269	20230607	160400	28658185	3640	3640	3640	3640	0
270	20230607	160300	28658185	3640	3640	3640	3640	0
271	20230607	160200	28658185	3640	3640	3640	3640	0
272	20230607	160100	28658185	3640	3640	3640	3640	357
273	20230607	160000	28658185	3640	3640	3640	3640	0
274	20230607	155900	28658185	3640	3640	3640	3640	0
275	20230607	155800	28658185	3640	3640	3640	3640	0
276	20230607	155700	28658185	3640	3640	3640	3640	0
277	20230607	155600	28658185	3640	3640	3640	3640	0
278	20230607	155500	28658185	3640	3640	3640	3640	0
279	20230607	155400	28658185	3640	3640	3640	3640	0
280	20230607	155300	28658185	3640	3640	3640	3640	0
281	20230607	155200	28658185	3640	3640	3640	3640	0
282	20230607	155100	28658185	3640	3640	3640	3640	0
283	20230607	155000	28658185	3640	3640	3640	3640	0
284	20230607	154900	28658185	3640	3640	3640	3640	0
285	20230607	154800	28658185	3640	3640	3640	3640	0
286	20230607	154700	28658185	3640	3640	3640	3640	0
287	20230607	154600	28658185	3640	3640	3640	3640	0
288	20230607	154500	28658185	3640	3640	3640	3640	0
289	20230607	154400	28658185	3640	3640	3640	3640	0
290	20230607	154300	28658185	3640	3640	3640	3640	0
291	20230607	154200	28658185	3640	3640	3640	3640	0
292	20230607	154100	28658185	3640	3640	3640	3640	0
293	20230607	154000	28658185	3640	3640	3640	3640	0
294	20230607	153900	28658185	3640	3640	3640	3640	0
295	20230607	153800	28658185	3640	3640	3640	3640	0
296	20230607	153700	28658185	3640	3640	3640	3640	0
297	20230607	153600	28658185	3640	3640	3640	3640	0
298	20230607	153500	28658185	3640	3640	3640	3640	0
299	20230607	153400	28658185	3640	3640	3640	3640	0
300	20230607	153300	28658185	3640	3640	3640	3640	0
301	20230607	153200	28658185	3640	3640	3640	3640	0
302	20230607	153100	28658185	3640	3640	3640	3640	357
303	20230607	153000	28658185	3640	3640	3640	3640	357
304	20230607	152900	27358705	3640	3640	3640	3640	0
305	20230607	152800	27358705	3640	3640	3640	3640	0
306	20230607	152700	27358705	3640	3640	3640	3640	0
307	20230607	152600	27358705	3640	3640	3640	3640	0
308	20230607	152500	27358705	3640	3640	3640	3640	0
309	20230607	152400	27358705	3640	3640	3640	3640	0
310	20230607	152300	27358705	3640	3640	3640	3640	0
311	20230607	152200	27358705	3640	3640	3640	3640	0
312	20230607	152100	27358705	3640	3640	3640	3640	0
313	20230607	152000	27358705	3640	3640	3640	3640	0
314	20230607	151900	27358705	3640	3640	3640	3640	302
315	20230607	151800	26259425	3640	3640	3640	3640	0
316	20230607	151700	26259425	3640	3640	3640	3640	0
317	20230607	151600	26259425	3640	3640	3640	3640	0
318	20230607	151500	26259425	3640	3640	3640	3640	0
319	20230607	151400	26259425	3640	3640	3640	3640	14
320	20230607	151300	26208465	3640	3640	3640	3640	0
321	20230607	151200	26208465	3640	3640	3640	3640	0
322	20230607	151100	26208465	3640	3640	3640	3640	0
323	20230607	151000	26208465	3640	3640	3640	3640	0
324	20230607	150900	26208465	3640	3640	3640	3640	0
325	20230607	150800	26208465	3640	3640	3640	3640	0
326	20230607	150700	26208465	3640	3640	3640	3640	0
327	20230607	150600	26208465	3640	3640	3640	3640	0
328	20230607	150500	26208465	3640	3640	3640	3640	0
329	20230607	150400	26208465	3640	3640	3640	3640	0
330	20230607	150300	26208465	3640	3640	3640	3640	0
331	20230607	150200	26208465	3640	3640	3640	3640	0
332	20230607	150100	26208465	3640	3640	3640	3640	0
333	20230607	150000	26208465	3640	3640	3640	3640	0
334	20230607	145900	26208465	3640	3640	3640	3640	0
335	20230607	145800	26208465	3640	3640	3640	3640	0
336	20230607	145700	26208465	3640	3640	3640	3640	0
337	20230607	145600	26208465	3640	3640	3640	3640	0
338	20230607	145500	26208465	3640	3640	3640	3640	0
339	20230607	145400	26208465	3640	3640	3640	3640	0
340	20230607	145300	26208465	3640	3640	3640	3640	0
341	20230607	145200	26208465	3640	3640	3640	3640	0
342	20230607	145100	26208465	3640	3640	3640	3640	0
343	20230607	145000	26208465	3640	3640	3640	3640	0
344	20230607	144900	26208465	3640	3640	3640	3640	0
345	20230607	144800	26208465	3640	3640	3640	3640	0
346	20230607	144700	26208465	3640	3640	3640	3640	0
347	20230607	144600	26208465	3640	3640	3640	3640	0
348	20230607	144500	26208465	3640	3640	3640	3640	0
349	20230607	144400	26208465	3640	3640	3640	3640	0
350	20230607	144300	26208465	3640	3640	3640	3640	0
351	20230607	144200	26208465	3640	3640	3640	3640	0
352	20230607	144100	26208465	3640	3640	3640	3640	0
353	20230607	144000	26208465	3640	3640	3640	3640	0
354	20230607	143900	26208465	3640	3640	3640	3640	0
355	20230607	143800	26208465	3640	3640	3640	3640	0
356	20230607	143700	26208465	3640	3640	3640	3640	0
357	20230607	143600	26208465	3640	3640	3640	3640	0
358	20230607	143500	26208465	3640	3640	3640	3640	0
359	20230607	143400	26208465	3640	3640	3640	3640	0
360	20230607	143300	26208465	3640	3640	3640	3640	0
361	20230607	143200	26208465	3640	3640	3640	3640	1
362	20230607	143100	26204825	3630	3630	3630	3630	0
363	20230607	143000	26204825	3630	3630	3630	3630	0
364	20230607	142900	26204825	3630	3630	3630	3630	0
365	20230607	142800	26204825	3630	3630	3630	3630	105
366	20230607	142700	25823675	3640	3640	3640	3640	0
367	20230607	142600	25823675	3640	3640	3640	3640	0
368	20230607	142500	25823675	3640	3640	3640	3640	0
369	20230607	142400	25823675	3640	3640	3640	3640	0
370	20230607	142300	25823675	3640	3640	3640	3640	0
371	20230607	142200	25823675	3640	3640	3640	3640	10
372	20230607	142100	25787275	3630	3630	3630	3630	0
373	20230607	142000	25787275	3630	3630	3630	3630	0
374	20230607	141900	25787275	3630	3630	3630	3630	0
375	20230607	141800	25787275	3630	3630	3630	3630	0
376	20230607	141700	25787275	3630	3630	3630	3630	0
377	20230607	141600	25787275	3630	3630	3630	3630	0
378	20230607	141500	25787275	3630	3630	3630	3630	0
379	20230607	141400	25787275	3630	3630	3630	3630	0
380	20230607	141300	25787275	3630	3630	3630	3630	0
381	20230607	141200	25787275	3630	3630	3630	3630	83
382	20230607	141100	25485985	3640	3640	3640	3640	0
383	20230607	141000	25485985	3640	3640	3640	3640	0
384	20230607	140900	25485985	3640	3640	3640	3640	0
385	20230607	140800	25485985	3640	3640	3640	3640	0
386	20230607	140700	25485985	3640	3640	3640	3640	0
387	20230607	140600	25485985	3640	3640	3640	3640	1
388	20230607	140500	25482345	3640	3640	3640	3640	0
389	20230607	140400	25482345	3640	3640	3640	3640	0
390	20230607	140300	25482345	3640	3640	3640	3640	0
391	20230607	140200	25482345	3640	3640	3640	3640	0
392	20230607	140100	25482345	3640	3640	3640	3640	0
393	20230607	140000	25482345	3640	3640	3640	3640	0
394	20230607	135900	25482345	3640	3640	3640	3640	0
395	20230607	135800	25482345	3640	3640	3640	3640	0
396	20230607	135700	25482345	3640	3640	3640	3640	0
397	20230607	135600	25482345	3640	3640	3640	3640	1
398	20230607	135500	25478705	3640	3640	3640	3640	23
399	20230607	135400	25394985	3640	3640	3640	3640	0
400	20230607	135300	25394985	3640	3640	3640	3640	0
401	20230607	135200	25394985	3640	3640	3640	3640	0
402	20230607	135100	25394985	3640	3640	3640	3640	1
403	20230607	135000	25391345	3640	3645	3645	3640	4
404	20230607	134900	25376780	3645	3645	3645	3645	0
405	20230607	134800	25376780	3645	3645	3645	3645	0
406	20230607	134700	25376780	3645	3645	3645	3645	0
407	20230607	134600	25376780	3645	3645	3645	3645	0
408	20230607	134500	25376780	3645	3645	3645	3645	57
409	20230607	134400	25169015	3645	3645	3645	3645	0
410	20230607	134300	25169015	3645	3645	3645	3645	0
411	20230607	134200	25169015	3645	3645	3645	3645	2
412	20230607	134100	25161725	3645	3645	3645	3645	0
413	20230607	134000	25161725	3645	3645	3645	3645	0
414	20230607	133900	25161725	3645	3645	3645	3645	0
415	20230607	133800	25161725	3645	3645	3645	3645	0
416	20230607	133700	25161725	3645	3645	3645	3645	0
417	20230607	133600	25161725	3645	3645	3645	3645	0
418	20230607	133500	25161725	3645	3645	3645	3645	0
419	20230607	133400	25161725	3645	3645	3645	3645	0
420	20230607	133300	25161725	3645	3645	3645	3645	0
421	20230607	133200	25161725	3645	3645	3645	3645	0
422	20230607	133100	25161725	3645	3645	3645	3645	0
423	20230607	133000	25161725	3645	3645	3645	3645	0
424	20230607	132900	25161725	3645	3645	3645	3645	0
425	20230607	132800	25161725	3645	3645	3645	3645	0
426	20230607	132700	25161725	3645	3645	3645	3645	0
427	20230607	132600	25161725	3645	3645	3645	3645	0
428	20230607	132500	25161725	3645	3645	3645	3645	0
429	20230607	132400	25161725	3645	3645	3645	3645	0
430	20230607	132300	25161725	3645	3645	3645	3645	0
431	20230607	132200	25161725	3645	3650	3650	3645	12
432	20230607	132100	25117935	3645	3645	3645	3645	4
433	20230607	132000	25103355	3650	3655	3655	3650	51
434	20230607	131900	24917200	3650	3650	3650	3650	33
435	20230607	131800	24796750	3650	3650	3650	3650	0
436	20230607	131700	24796750	3650	3650	3650	3650	0
437	20230607	131600	24796750	3650	3650	3650	3650	0
438	20230607	131500	24796750	3650	3650	3650	3650	0
439	20230607	131400	24796750	3650	3650	3650	3650	0
440	20230607	131300	24796750	3650	3650	3650	3650	1
441	20230607	131200	24793100	3650	3650	3650	3650	0
442	20230607	131100	24793100	3650	3650	3650	3650	0
443	20230607	131000	24793100	3650	3650	3650	3650	0
444	20230607	130900	24793100	3650	3650	3650	3650	1
445	20230607	130800	24789450	3650	3650	3650	3650	0
446	20230607	130700	24789450	3650	3650	3650	3650	0
447	20230607	130600	24789450	3650	3650	3650	3650	0
448	20230607	130500	24789450	3650	3650	3650	3650	0
449	20230607	130400	24789450	3650	3650	3650	3650	0
450	20230607	130300	24789450	3650	3650	3650	3650	0
451	20230607	130200	24789450	3650	3650	3650	3650	0
452	20230607	130100	24789450	3650	3650	3650	3650	2
453	20230607	130000	24782150	3650	3650	3650	3650	7
454	20230607	125900	24756600	3655	3655	3655	3655	0
455	20230607	125800	24756600	3655	3655	3655	3655	0
456	20230607	125700	24756600	3655	3655	3655	3655	0
457	20230607	125600	24756600	3655	3655	3655	3655	0
458	20230607	125500	24756600	3655	3655	3655	3655	0
459	20230607	125400	24756600	3655	3655	3655	3655	0
460	20230607	125300	24756600	3655	3655	3655	3655	0
461	20230607	125200	24756600	3655	3655	3655	3655	0
462	20230607	125100	24756600	3655	3655	3655	3655	0
463	20230607	125000	24756600	3655	3655	3655	3655	0
464	20230607	124900	24756600	3655	3655	3655	3655	0
465	20230607	124800	24756600	3655	3655	3655	3655	0
466	20230607	124700	24756600	3655	3655	3655	3655	0
467	20230607	124600	24756600	3655	3655	3655	3655	2
468	20230607	124500	24749290	3650	3650	3650	3650	0
469	20230607	124400	24749290	3650	3650	3650	3650	0
470	20230607	124300	24749290	3650	3650	3650	3650	0
471	20230607	124200	24749290	3650	3650	3650	3650	0
472	20230607	124100	24749290	3650	3650	3650	3650	0
473	20230607	124000	24749290	3650	3650	3650	3650	5
474	20230607	123900	24731040	3655	3655	3655	3655	273
475	20230607	123800	23733225	3655	3655	3655	3655	0
476	20230607	123700	23733225	3655	3655	3655	3655	0
477	20230607	123600	23733225	3655	3655	3655	3655	0
478	20230607	123500	23733225	3655	3655	3655	3655	0
479	20230607	123400	23733225	3655	3655	3655	3655	0
480	20230607	123300	23733225	3655	3655	3655	3655	0
481	20230607	123200	23733225	3655	3655	3655	3655	0
482	20230607	123100	23733225	3655	3655	3655	3655	0
483	20230607	123000	23733225	3655	3655	3655	3655	0
484	20230607	122900	23733225	3655	3655	3655	3655	0
485	20230607	122800	23733225	3655	3655	3655	3655	0
486	20230607	122700	23733225	3655	3655	3655	3655	0
487	20230607	122600	23733225	3655	3655	3655	3655	0
488	20230607	122500	23733225	3655	3655	3655	3655	0
489	20230607	122400	23733225	3655	3655	3655	3655	0
490	20230607	122300	23733225	3655	3655	3655	3655	0
491	20230607	122200	23733225	3655	3655	3655	3655	0
492	20230607	122100	23733225	3655	3655	3655	3655	0
493	20230607	122000	23733225	3655	3655	3655	3655	0
494	20230607	121900	23733225	3655	3655	3655	3655	0
495	20230607	121800	23733225	3655	3655	3655	3655	0
496	20230607	121700	23733225	3655	3655	3655	3655	0
497	20230607	121600	23733225	3655	3655	3655	3655	6
498	20230607	121500	23711295	3650	3650	3650	3650	0
499	20230607	121400	23711295	3650	3650	3650	3650	0
500	20230607	121300	23711295	3650	3650	3650	3650	0
501	20230607	121200	23711295	3650	3650	3650	3650	0
502	20230607	121100	23711295	3650	3650	3650	3650	3
503	20230607	121000	23700345	3650	3650	3650	3650	0
504	20230607	120900	23700345	3650	3650	3650	3650	104
505	20230607	120800	23320745	3650	3650	3650	3650	4
506	20230607	120700	23306145	3650	3650	3650	3650	0
507	20230607	120600	23306145	3650	3650	3650	3650	120
508	20230607	120500	22868145	3650	3650	3650	3650	1
509	20230607	120400	22864495	3650	3650	3650	3650	0
510	20230607	120300	22864495	3650	3650	3650	3650	0
511	20230607	120200	22864495	3650	3650	3650	3650	3
512	20230607	120100	22853545	3650	3650	3650	3650	0
513	20230607	120000	22853545	3650	3650	3650	3650	90
514	20230607	115900	22525045	3650	3650	3650	3650	3
515	20230607	115800	22514095	3650	3650	3650	3650	93
516	20230607	115700	22174645	3655	3655	3655	3655	0
517	20230607	115600	22174645	3655	3655	3655	3655	0
518	20230607	115500	22174645	3655	3655	3655	3655	0
519	20230607	115400	22174645	3655	3655	3655	3655	0
520	20230607	115300	22174645	3655	3655	3655	3655	0
521	20230607	115200	22174645	3655	3655	3655	3655	4
522	20230607	115100	22160025	3650	3650	3650	3650	1
523	20230607	115000	22156375	3650	3650	3650	3650	0
524	20230607	114900	22156375	3650	3650	3650	3650	0
525	20230607	114800	22156375	3650	3650	3650	3650	10
526	20230607	114700	22119875	3655	3655	3655	3655	0
527	20230607	114600	22119875	3655	3655	3655	3655	0
528	20230607	114500	22119875	3655	3655	3655	3655	2
529	20230607	114400	22112565	3655	3655	3655	3655	0
530	20230607	114300	22112565	3655	3655	3655	3655	0
531	20230607	114200	22112565	3655	3655	3655	3655	0
532	20230607	114100	22112565	3655	3655	3655	3655	0
533	20230607	114000	22112565	3655	3655	3655	3655	0
534	20230607	113900	22112565	3655	3655	3655	3655	0
535	20230607	113800	22112565	3655	3655	3655	3655	0
536	20230607	113700	22112565	3655	3655	3655	3655	0
537	20230607	113600	22112565	3655	3655	3655	3655	0
538	20230607	113500	22112565	3655	3655	3655	3655	0
539	20230607	113400	22112565	3655	3655	3655	3655	0
540	20230607	113300	22112565	3655	3655	3655	3655	5
541	20230607	113200	22094290	3655	3655	3655	3655	10
542	20230607	113100	22057740	3655	3655	3655	3655	0
543	20230607	113000	22057740	3655	3655	3655	3655	0
544	20230607	112900	22057740	3655	3655	3655	3655	0
545	20230607	112800	22057740	3655	3655	3655	3655	5
546	20230607	112700	22039465	3655	3655	3655	3655	0
547	20230607	112600	22039465	3655	3655	3655	3655	0
548	20230607	112500	22039465	3655	3655	3655	3655	0
549	20230607	112400	22039465	3655	3655	3655	3655	0
550	20230607	112300	22039465	3655	3655	3655	3655	0
551	20230607	112200	22039465	3655	3655	3655	3655	0
552	20230607	112100	22039465	3655	3655	3655	3655	0
553	20230607	112000	22039465	3655	3655	3655	3655	0
554	20230607	111900	22039465	3655	3655	3655	3655	0
555	20230607	111800	22039465	3655	3655	3655	3655	1
556	20230607	111700	22035810	3660	3660	3660	3660	0
557	20230607	111600	22035810	3660	3660	3660	3660	0
558	20230607	111500	22035810	3660	3660	3660	3660	0
559	20230607	111400	22035810	3660	3660	3660	3660	0
560	20230607	111300	22035810	3660	3655	3660	3655	400
561	20230607	111200	20573395	3655	3655	3655	3655	200
562	20230607	111100	19842395	3655	3655	3655	3655	0
563	20230607	111000	19842395	3655	3655	3655	3655	0
564	20230607	110900	19842395	3655	3655	3655	3655	0
565	20230607	110800	19842395	3655	3655	3655	3655	0
566	20230607	110700	19842395	3655	3655	3655	3655	0
567	20230607	110600	19842395	3655	3655	3655	3655	0
568	20230607	110500	19842395	3655	3655	3655	3655	0
569	20230607	110400	19842395	3655	3655	3655	3655	0
570	20230607	110300	19842395	3655	3655	3655	3655	125
571	20230607	110200	19385520	3655	3655	3655	3655	0
572	20230607	110100	19385520	3655	3655	3655	3655	0
573	20230607	110000	19385520	3655	3655	3655	3655	100
574	20230607	105900	19020020	3655	3655	3655	3655	100
575	20230607	105800	18654520	3655	3650	3655	3650	100
576	20230607	105700	18289295	3650	3650	3650	3650	0
577	20230607	105600	18289295	3650	3650	3650	3650	0
578	20230607	105500	18289295	3650	3650	3650	3650	0
579	20230607	105400	18289295	3650	3650	3650	3650	0
580	20230607	105300	18289295	3650	3650	3650	3650	0
581	20230607	105200	18289295	3650	3650	3650	3650	0
582	20230607	105100	18289295	3650	3650	3650	3650	0
583	20230607	105000	18289295	3650	3650	3650	3650	0
584	20230607	104900	18289295	3650	3650	3650	3650	4
585	20230607	104800	18274695	3650	3650	3650	3650	0
586	20230607	104700	18274695	3650	3650	3650	3650	0
587	20230607	104600	18274695	3650	3650	3650	3650	0
588	20230607	104500	18274695	3650	3650	3650	3650	1
589	20230607	104400	18271045	3650	3650	3650	3650	1
590	20230607	104300	18267395	3620	3650	3650	3620	46
591	20230607	104200	18100495	3650	3650	3650	3650	1
592	20230607	104100	18096845	3650	3650	3650	3650	6
593	20230607	104000	18074945	3650	3650	3650	3650	0
594	20230607	103900	18074945	3650	3650	3650	3650	0
595	20230607	103800	18074945	3650	3650	3650	3650	1
596	20230607	103700	18071295	3650	3640	3650	3640	135
597	20230607	103600	17578575	3640	3640	3640	3640	3
598	20230607	103500	17567655	3640	3640	3640	3640	0
599	20230607	103400	17567655	3640	3640	3640	3640	0
600	20230607	103300	17567655	3640	3640	3640	3640	0
601	20230607	103200	17567655	3640	3640	3640	3640	3
602	20230607	103100	17556735	3640	3640	3640	3640	0
603	20230607	103000	17556735	3640	3640	3640	3640	0
604	20230607	102900	17556735	3640	3640	3640	3640	1
605	20230607	102800	17553095	3620	3620	3620	3620	0
606	20230607	102700	17553095	3620	3620	3620	3620	0
607	20230607	102600	17553095	3620	3620	3620	3620	1
608	20230607	102500	17549475	3620	3620	3620	3620	0
609	20230607	102400	17549475	3620	3620	3620	3620	0
610	20230607	102300	17549475	3620	3620	3620	3620	80
611	20230607	102200	17259875	3620	3620	3620	3620	0
612	20230607	102100	17259875	3620	3620	3620	3620	2
613	20230607	102000	17252635	3620	3620	3620	3620	0
614	20230607	101900	17252635	3620	3620	3620	3620	0
615	20230607	101800	17252635	3620	3620	3620	3620	16
616	20230607	101700	17194715	3620	3620	3620	3620	1
617	20230607	101600	17191095	3650	3650	3650	3650	0
618	20230607	101500	17191095	3650	3650	3650	3650	0
619	20230607	101400	17191095	3650	3650	3650	3650	0
620	20230607	101300	17191095	3650	3650	3650	3650	0
621	20230607	101200	17191095	3650	3650	3650	3650	0
622	20230607	101100	17191095	3650	3650	3650	3650	5
623	20230607	101000	17172845	3615	3625	3625	3615	226
624	20230607	100900	16354720	3620	3645	3645	3620	143
625	20230607	100800	15834595	3650	3650	3650	3650	0
626	20230607	100700	15834595	3650	3650	3650	3650	0
627	20230607	100600	15834595	3650	3650	3650	3650	0
628	20230607	100500	15834595	3650	3650	3650	3650	0
629	20230607	100400	15834595	3650	3650	3650	3650	0
630	20230607	100300	15834595	3650	3650	3650	3650	0
631	20230607	100200	15834595	3650	3650	3650	3650	1
632	20230607	100100	15830945	3655	3655	3655	3655	105
633	20230607	100000	15447170	3655	3655	3655	3655	11
634	20230607	095900	15406965	3655	3655	3655	3655	7
635	20230607	095800	15381380	3655	3660	3660	3655	7
636	20230607	095700	15355790	3655	3645	3655	3645	179
637	20230607	095600	14701805	3640	3640	3640	3640	2
638	20230607	095500	14694525	3640	3640	3640	3640	50
639	20230607	095400	14512525	3635	3635	3635	3635	0
640	20230607	095300	14512525	3635	3635	3635	3635	0
641	20230607	095200	14512525	3635	3635	3635	3635	1
642	20230607	095100	14508890	3635	3635	3635	3635	1
643	20230607	095000	14505255	3640	3645	3645	3640	50
644	20230607	094900	14323010	3645	3645	3645	3645	1
645	20230607	094800	14319365	3650	3650	3650	3650	0
646	20230607	094700	14319365	3650	3650	3650	3650	50
647	20230607	094600	14136865	3655	3655	3655	3655	0
648	20230607	094500	14136865	3655	3655	3655	3655	0
649	20230607	094400	14136865	3655	3655	3655	3655	2
650	20230607	094300	14129555	3610	3610	3610	3610	0
651	20230607	094200	14129555	3610	3610	3610	3610	0
652	20230607	094100	14129555	3610	3610	3610	3610	0
653	20230607	094000	14129555	3610	3610	3610	3610	0
654	20230607	093900	14129555	3610	3615	3615	3610	271
655	20230607	093800	13150995	3660	3660	3660	3660	0
656	20230607	093700	13150995	3660	3655	3660	3655	4
657	20230607	093600	13136370	3655	3655	3655	3655	5
658	20230607	093500	13118095	3655	3655	3655	3655	1
659	20230607	093400	13114440	3610	3615	3615	3610	65
660	20230607	093300	12879660	3635	3640	3640	3635	192
661	20230607	093200	12180790	3640	3625	3640	3625	21
662	20230607	093100	12104380	3625	3625	3625	3625	1
663	20230607	093000	12100755	3615	3615	3615	3615	8
664	20230607	092900	12071835	3610	3610	3610	3610	0
665	20230607	092800	12071835	3610	3615	3615	3610	20
666	20230607	092700	11999555	3610	3610	3610	3610	40
667	20230607	092600	11855155	3615	3615	3615	3615	3
668	20230607	092500	11844310	3615	3625	3630	3615	406
669	20230607	092400	10375310	3625	3625	3625	3625	1
670	20230607	092300	10371685	3635	3635	3635	3635	0
671	20230607	092200	10371685	3635	3635	3635	3635	4
672	20230607	092100	10357145	3635	3635	3635	3635	1818
673	20230607	092000	3748715	3635	3635	3635	3635	0
674	20230607	091900	3748715	3635	3635	3635	3635	0
675	20230607	091800	3748715	3635	3635	3635	3635	1
676	20230607	091700	3745080	3635	3635	3635	3635	0
677	20230607	091600	3745080	3635	3635	3635	3635	0
678	20230607	091500	3745080	3635	3635	3635	3635	0
679	20230607	091400	3745080	3635	3635	3635	3635	1
680	20230607	091300	3741445	3635	3635	3635	3635	0
681	20230607	091200	3741445	3635	3635	3635	3635	0
682	20230607	091100	3741445	3635	3635	3635	3635	1
683	20230607	091000	3737810	3635	3635	3635	3635	10
684	20230607	090900	3701460	3635	3635	3635	3635	0
685	20230607	090800	3701460	3635	3635	3635	3635	0
686	20230607	090700	3701460	3635	3635	3635	3635	0
687	20230607	090600	3701460	3635	3635	3635	3635	1
688	20230607	090500	3697825	3635	3635	3635	3635	0
689	20230607	090400	3697825	3635	3630	3635	3610	735
690	20230607	090300	1041040	3640	3640	3640	3640	0
691	20230607	090200	1041040	3640	3640	3640	3640	286
692	20230607	090100	0	3640	3640	3640	3640	0
693	20230607	090000	0	3640	3640	3640	3640	0