KissMeData/067730/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210700	49490760	4165	4165	4165	4165	123
3	20230609	210600	49490760	4165	4165	4165	4165	0
4	20230609	210500	49490760	4165	4165	4165	4165	0
5	20230609	210400	49490760	4165	4165	4165	4165	0
6	20230609	210300	49490760	4165	4165	4165	4165	0
7	20230609	210200	49490760	4165	4165	4165	4165	0
8	20230609	210100	49490760	4165	4165	4165	4165	0
9	20230609	210000	49490760	4165	4165	4165	4165	0
10	20230609	205900	49490760	4165	4165	4165	4165	0
11	20230609	205800	49490760	4165	4165	4165	4165	0
12	20230609	205700	49490760	4165	4165	4165	4165	0
13	20230609	205600	49490760	4165	4165	4165	4165	0
14	20230609	205500	49490760	4165	4165	4165	4165	0
15	20230609	205400	49490760	4165	4165	4165	4165	0
16	20230609	205300	49490760	4165	4165	4165	4165	0
17	20230609	205200	49490760	4165	4165	4165	4165	0
18	20230609	205100	49490760	4165	4165	4165	4165	0
19	20230609	205000	49490760	4165	4165	4165	4165	0
20	20230609	204900	49490760	4165	4165	4165	4165	0
21	20230609	204800	49490760	4165	4165	4165	4165	0
22	20230609	204700	49490760	4165	4165	4165	4165	0
23	20230609	204600	49490760	4165	4165	4165	4165	0
24	20230609	204500	49490760	4165	4165	4165	4165	0
25	20230609	204400	49490760	4165	4165	4165	4165	0
26	20230609	204300	49490760	4165	4165	4165	4165	0
27	20230609	204200	49490760	4165	4165	4165	4165	0
28	20230609	204100	49490760	4165	4165	4165	4165	0
29	20230609	204000	49490760	4165	4165	4165	4165	0
30	20230609	203900	49490760	4165	4165	4165	4165	0
31	20230609	203800	49490760	4165	4165	4165	4165	0
32	20230609	203700	49490760	4165	4165	4165	4165	123
33	20230609	203600	49490760	4165	4165	4165	4165	0
34	20230609	203500	49490760	4165	4165	4165	4165	0
35	20230609	203400	49490760	4165	4165	4165	4165	0
36	20230609	203300	49490760	4165	4165	4165	4165	0
37	20230609	203200	49490760	4165	4165	4165	4165	0
38	20230609	203100	49490760	4165	4165	4165	4165	0
39	20230609	203000	49490760	4165	4165	4165	4165	0
40	20230609	202900	49490760	4165	4165	4165	4165	0
41	20230609	202800	49490760	4165	4165	4165	4165	0
42	20230609	202700	49490760	4165	4165	4165	4165	0
43	20230609	202600	49490760	4165	4165	4165	4165	0
44	20230609	202500	49490760	4165	4165	4165	4165	0
45	20230609	202400	49490760	4165	4165	4165	4165	0
46	20230609	202300	49490760	4165	4165	4165	4165	0
47	20230609	202200	49490760	4165	4165	4165	4165	0
48	20230609	202100	49490760	4165	4165	4165	4165	0
49	20230609	202000	49490760	4165	4165	4165	4165	0
50	20230609	201900	49490760	4165	4165	4165	4165	0
51	20230609	201800	49490760	4165	4165	4165	4165	0
52	20230609	201700	49490760	4165	4165	4165	4165	0
53	20230609	201600	49490760	4165	4165	4165	4165	0
54	20230609	201500	49490760	4165	4165	4165	4165	0
55	20230609	201400	49490760	4165	4165	4165	4165	0
56	20230609	201300	49490760	4165	4165	4165	4165	0
57	20230609	201200	49490760	4165	4165	4165	4165	0
58	20230609	201100	49490760	4165	4165	4165	4165	0
59	20230609	201000	49490760	4165	4165	4165	4165	0
60	20230609	200900	49490760	4165	4165	4165	4165	0
61	20230609	200800	49490760	4165	4165	4165	4165	0
62	20230609	200700	49490760	4165	4165	4165	4165	123
63	20230609	200600	49490760	4165	4165	4165	4165	0
64	20230609	200500	49490760	4165	4165	4165	4165	0
65	20230609	200400	49490760	4165	4165	4165	4165	0
66	20230609	200300	49490760	4165	4165	4165	4165	0
67	20230609	200200	49490760	4165	4165	4165	4165	0
68	20230609	200100	49490760	4165	4165	4165	4165	0
69	20230609	200000	49490760	4165	4165	4165	4165	0
70	20230609	195900	49490760	4165	4165	4165	4165	0
71	20230609	195800	49490760	4165	4165	4165	4165	0
72	20230609	195700	49490760	4165	4165	4165	4165	0
73	20230609	195600	49490760	4165	4165	4165	4165	0
74	20230609	195500	49490760	4165	4165	4165	4165	0
75	20230609	195400	49490760	4165	4165	4165	4165	0
76	20230609	195300	49490760	4165	4165	4165	4165	0
77	20230609	195200	49490760	4165	4165	4165	4165	0
78	20230609	195100	49490760	4165	4165	4165	4165	0
79	20230609	195000	49490760	4165	4165	4165	4165	0
80	20230609	194900	49490760	4165	4165	4165	4165	0
81	20230609	194800	49490760	4165	4165	4165	4165	0
82	20230609	194700	49490760	4165	4165	4165	4165	0
83	20230609	194600	49490760	4165	4165	4165	4165	0
84	20230609	194500	49490760	4165	4165	4165	4165	0
85	20230609	194400	49490760	4165	4165	4165	4165	0
86	20230609	194300	49490760	4165	4165	4165	4165	0
87	20230609	194200	49490760	4165	4165	4165	4165	0
88	20230609	194100	49490760	4165	4165	4165	4165	0
89	20230609	194000	49490760	4165	4165	4165	4165	0
90	20230609	193900	49490760	4165	4165	4165	4165	0
91	20230609	193800	49490760	4165	4165	4165	4165	0
92	20230609	193700	49490760	4165	4165	4165	4165	123
93	20230609	193600	49490760	4165	4165	4165	4165	0
94	20230609	193500	49490760	4165	4165	4165	4165	0
95	20230609	193400	49490760	4165	4165	4165	4165	0
96	20230609	193300	49490760	4165	4165	4165	4165	0
97	20230609	193200	49490760	4165	4165	4165	4165	0
98	20230609	193100	49490760	4165	4165	4165	4165	0
99	20230609	193000	49490760	4165	4165	4165	4165	0
100	20230609	192900	49490760	4165	4165	4165	4165	0
101	20230609	192800	49490760	4165	4165	4165	4165	0
102	20230609	192700	49490760	4165	4165	4165	4165	0
103	20230609	192600	49490760	4165	4165	4165	4165	0
104	20230609	192500	49490760	4165	4165	4165	4165	0
105	20230609	192400	49490760	4165	4165	4165	4165	0
106	20230609	192300	49490760	4165	4165	4165	4165	0
107	20230609	192200	49490760	4165	4165	4165	4165	0
108	20230609	192100	49490760	4165	4165	4165	4165	0
109	20230609	192000	49490760	4165	4165	4165	4165	0
110	20230609	191900	49490760	4165	4165	4165	4165	0
111	20230609	191800	49490760	4165	4165	4165	4165	0
112	20230609	191700	49490760	4165	4165	4165	4165	0
113	20230609	191600	49490760	4165	4165	4165	4165	0
114	20230609	191500	49490760	4165	4165	4165	4165	0
115	20230609	191400	49490760	4165	4165	4165	4165	0
116	20230609	191300	49490760	4165	4165	4165	4165	0
117	20230609	191200	49490760	4165	4165	4165	4165	0
118	20230609	191100	49490760	4165	4165	4165	4165	0
119	20230609	191000	49490760	4165	4165	4165	4165	0
120	20230609	190900	49490760	4165	4165	4165	4165	0
121	20230609	190800	49490760	4165	4165	4165	4165	0
122	20230609	190700	49490760	4165	4165	4165	4165	123
123	20230609	190600	49490760	4165	4165	4165	4165	0
124	20230609	190500	49490760	4165	4165	4165	4165	0
125	20230609	190400	49490760	4165	4165	4165	4165	0
126	20230609	190300	49490760	4165	4165	4165	4165	0
127	20230609	190200	49490760	4165	4165	4165	4165	0
128	20230609	190100	49490760	4165	4165	4165	4165	0
129	20230609	190000	49490760	4165	4165	4165	4165	0
130	20230609	185900	49490760	4165	4165	4165	4165	0
131	20230609	185800	49490760	4165	4165	4165	4165	0
132	20230609	185700	49490760	4165	4165	4165	4165	0
133	20230609	185600	49490760	4165	4165	4165	4165	0
134	20230609	185500	49490760	4165	4165	4165	4165	0
135	20230609	185400	49490760	4165	4165	4165	4165	0
136	20230609	185300	49490760	4165	4165	4165	4165	0
137	20230609	185200	49490760	4165	4165	4165	4165	0
138	20230609	185100	49490760	4165	4165	4165	4165	0
139	20230609	185000	49490760	4165	4165	4165	4165	0
140	20230609	184900	49490760	4165	4165	4165	4165	0
141	20230609	184800	49490760	4165	4165	4165	4165	0
142	20230609	184700	49490760	4165	4165	4165	4165	0
143	20230609	184600	49490760	4165	4165	4165	4165	0
144	20230609	184500	49490760	4165	4165	4165	4165	0
145	20230609	184400	49490760	4165	4165	4165	4165	0
146	20230609	184300	49490760	4165	4165	4165	4165	0
147	20230609	184200	49490760	4165	4165	4165	4165	0
148	20230609	184100	49490760	4165	4165	4165	4165	0
149	20230609	184000	49490760	4165	4165	4165	4165	0
150	20230609	183900	49490760	4165	4165	4165	4165	0
151	20230609	183800	49490760	4165	4165	4165	4165	0
152	20230609	183700	49490760	4165	4165	4165	4165	123
153	20230609	183600	49490760	4165	4165	4165	4165	0
154	20230609	183500	49490760	4165	4165	4165	4165	0
155	20230609	183400	49490760	4165	4165	4165	4165	0
156	20230609	183300	49490760	4165	4165	4165	4165	0
157	20230609	183200	49490760	4165	4165	4165	4165	0
158	20230609	183100	49490760	4165	4165	4165	4165	0
159	20230609	183000	49490760	4165	4165	4165	4165	0
160	20230609	182900	49490760	4165	4165	4165	4165	0
161	20230609	182800	49490760	4165	4165	4165	4165	0
162	20230609	182700	49490760	4165	4165	4165	4165	0
163	20230609	182600	49490760	4165	4165	4165	4165	0
164	20230609	182500	49490760	4165	4165	4165	4165	0
165	20230609	182400	49490760	4165	4165	4165	4165	0
166	20230609	182300	49490760	4165	4165	4165	4165	0
167	20230609	182200	49490760	4165	4165	4165	4165	0
168	20230609	182100	49490760	4165	4165	4165	4165	0
169	20230609	182000	49490760	4165	4165	4165	4165	0
170	20230609	181900	49490760	4165	4165	4165	4165	0
171	20230609	181800	49490760	4165	4165	4165	4165	0
172	20230609	181700	49490760	4165	4165	4165	4165	0
173	20230609	181600	49490760	4165	4165	4165	4165	0
174	20230609	181500	49490760	4165	4165	4165	4165	0
175	20230609	181400	49490760	4165	4165	4165	4165	0
176	20230609	181300	49490760	4165	4165	4165	4165	0
177	20230609	181200	49490760	4165	4165	4165	4165	0
178	20230609	181100	49490760	4165	4165	4165	4165	0
179	20230609	181000	49490760	4165	4165	4165	4165	0
180	20230609	180900	49490760	4165	4165	4165	4165	0
181	20230609	180800	49490760	4165	4165	4165	4165	0
182	20230609	180700	49490760	4165	4165	4165	4165	123
183	20230609	180600	49490760	4165	4165	4165	4165	0
184	20230609	180500	49490760	4165	4165	4165	4165	0
185	20230609	180400	49490760	4165	4165	4165	4165	0
186	20230609	180300	49490760	4165	4165	4165	4165	0
187	20230609	180200	49490760	4165	4165	4165	4165	0
188	20230609	180100	49490760	4165	4165	4165	4165	0
189	20230609	180000	49490760	4165	4165	4165	4165	0
190	20230609	175900	49490760	4165	4165	4165	4165	0
191	20230609	175800	49490760	4165	4165	4165	4165	0
192	20230609	175700	49490760	4165	4165	4165	4165	0
193	20230609	175600	49490760	4165	4165	4165	4165	0
194	20230609	175500	49490760	4165	4165	4165	4165	0
195	20230609	175400	49490760	4165	4165	4165	4165	0
196	20230609	175300	49490760	4165	4165	4165	4165	0
197	20230609	175200	49490760	4165	4165	4165	4165	0
198	20230609	175100	49490760	4165	4165	4165	4165	0
199	20230609	175000	49490760	4165	4165	4165	4165	0
200	20230609	174900	49490760	4165	4165	4165	4165	0
201	20230609	174800	49490760	4165	4165	4165	4165	0
202	20230609	174700	49490760	4165	4165	4165	4165	0
203	20230609	174600	49490760	4165	4165	4165	4165	0
204	20230609	174500	49490760	4165	4165	4165	4165	0
205	20230609	174400	49490760	4165	4165	4165	4165	0
206	20230609	174300	49490760	4165	4165	4165	4165	0
207	20230609	174200	49490760	4165	4165	4165	4165	0
208	20230609	174100	49490760	4165	4165	4165	4165	0
209	20230609	174000	49490760	4165	4165	4165	4165	0
210	20230609	173900	49490760	4165	4165	4165	4165	0
211	20230609	173800	49490760	4165	4165	4165	4165	0
212	20230609	173700	49490760	4165	4165	4165	4165	123
213	20230609	173600	49490760	4165	4165	4165	4165	0
214	20230609	173500	49490760	4165	4165	4165	4165	0
215	20230609	173400	49490760	4165	4165	4165	4165	0
216	20230609	173300	49490760	4165	4165	4165	4165	0
217	20230609	173200	49490760	4165	4165	4165	4165	0
218	20230609	173100	49490760	4165	4165	4165	4165	0
219	20230609	173000	49490760	4165	4165	4165	4165	0
220	20230609	172900	49490760	4165	4165	4165	4165	0
221	20230609	172800	49490760	4165	4165	4165	4165	0
222	20230609	172700	49490760	4165	4165	4165	4165	0
223	20230609	172600	49490760	4165	4165	4165	4165	0
224	20230609	172500	49490760	4165	4165	4165	4165	0
225	20230609	172400	49490760	4165	4165	4165	4165	0
226	20230609	172300	49490760	4165	4165	4165	4165	0
227	20230609	172200	49490760	4165	4165	4165	4165	0
228	20230609	172100	49490760	4165	4165	4165	4165	0
229	20230609	172000	49490760	4165	4165	4165	4165	0
230	20230609	171900	49490760	4165	4165	4165	4165	0
231	20230609	171800	49490760	4165	4165	4165	4165	0
232	20230609	171700	49490760	4165	4165	4165	4165	0
233	20230609	171600	49490760	4165	4165	4165	4165	0
234	20230609	171500	49490760	4165	4165	4165	4165	0
235	20230609	171400	49490760	4165	4165	4165	4165	0
236	20230609	171300	49490760	4165	4165	4165	4165	0
237	20230609	171200	49490760	4165	4165	4165	4165	0
238	20230609	171100	49490760	4165	4165	4165	4165	0
239	20230609	171000	49490760	4165	4165	4165	4165	0
240	20230609	170900	49490760	4165	4165	4165	4165	0
241	20230609	170800	49490760	4165	4165	4165	4165	0
242	20230609	170700	49490760	4165	4165	4165	4165	123
243	20230609	170600	49490760	4165	4165	4165	4165	0
244	20230609	170500	49490760	4165	4165	4165	4165	0
245	20230609	170400	49490760	4165	4165	4165	4165	0
246	20230609	170300	49490760	4165	4165	4165	4165	0
247	20230609	170200	49490760	4165	4165	4165	4165	0
248	20230609	170100	49490760	4165	4165	4165	4165	0
249	20230609	170000	49490760	4165	4165	4165	4165	0
250	20230609	165900	49490760	4165	4165	4165	4165	0
251	20230609	165800	49490760	4165	4165	4165	4165	0
252	20230609	165700	49490760	4165	4165	4165	4165	0
253	20230609	165600	49490760	4165	4165	4165	4165	0
254	20230609	165500	49490760	4165	4165	4165	4165	0
255	20230609	165400	49490760	4165	4165	4165	4165	0
256	20230609	165300	49490760	4165	4165	4165	4165	0
257	20230609	165200	49490760	4165	4165	4165	4165	0
258	20230609	165100	49490760	4165	4165	4165	4165	0
259	20230609	165000	49490760	4165	4165	4165	4165	0
260	20230609	164900	49490760	4165	4165	4165	4165	0
261	20230609	164800	49490760	4165	4165	4165	4165	0
262	20230609	164700	49490760	4165	4165	4165	4165	0
263	20230609	164600	49490760	4165	4165	4165	4165	0
264	20230609	164500	49490760	4165	4165	4165	4165	0
265	20230609	164400	49490760	4165	4165	4165	4165	0
266	20230609	164300	49490760	4165	4165	4165	4165	0
267	20230609	164200	49490760	4165	4165	4165	4165	0
268	20230609	164100	49490760	4165	4165	4165	4165	0
269	20230609	164000	49490760	4165	4165	4165	4165	0
270	20230609	163900	49490760	4165	4165	4165	4165	0
271	20230609	163800	49490760	4165	4165	4165	4165	0
272	20230609	163700	49490760	4165	4165	4165	4165	123
273	20230609	163600	49490760	4165	4165	4165	4165	0
274	20230609	163500	49490760	4165	4165	4165	4165	0
275	20230609	163400	49490760	4165	4165	4165	4165	0
276	20230609	163300	49490760	4165	4165	4165	4165	0
277	20230609	163200	49490760	4165	4165	4165	4165	0
278	20230609	163100	49490760	4165	4165	4165	4165	0
279	20230609	163000	49490760	4165	4165	4165	4165	0
280	20230609	162900	49490760	4165	4165	4165	4165	0
281	20230609	162800	49490760	4165	4165	4165	4165	0
282	20230609	162700	49490760	4165	4165	4165	4165	0
283	20230609	162600	49490760	4165	4165	4165	4165	0
284	20230609	162500	49490760	4165	4165	4165	4165	0
285	20230609	162400	49490760	4165	4165	4165	4165	0
286	20230609	162300	49490760	4165	4165	4165	4165	0
287	20230609	162200	49490760	4165	4165	4165	4165	0
288	20230609	162100	49490760	4165	4165	4165	4165	0
289	20230609	162000	49490760	4165	4165	4165	4165	0
290	20230609	161900	49490760	4165	4165	4165	4165	0
291	20230609	161800	49490760	4165	4165	4165	4165	0
292	20230609	161700	49490760	4165	4165	4165	4165	0
293	20230609	161600	49490760	4165	4165	4165	4165	0
294	20230609	161500	49490760	4165	4165	4165	4165	0
295	20230609	161400	49490760	4165	4165	4165	4165	0
296	20230609	161300	49490760	4165	4165	4165	4165	0
297	20230609	161200	49490760	4165	4165	4165	4165	0
298	20230609	161100	49490760	4165	4165	4165	4165	0
299	20230609	161000	49490760	4165	4165	4165	4165	0
300	20230609	160900	49490760	4165	4165	4165	4165	0
301	20230609	160800	49490760	4165	4165	4165	4165	0
302	20230609	160700	49490760	4165	4165	4165	4165	123
303	20230609	160600	49490760	4165	4165	4165	4165	0
304	20230609	160500	49490760	4165	4165	4165	4165	0
305	20230609	160400	49490760	4165	4165	4165	4165	0
306	20230609	160300	49490760	4165	4165	4165	4165	0
307	20230609	160200	49490760	4165	4165	4165	4165	0
308	20230609	160100	49490760	4165	4165	4165	4165	0
309	20230609	160000	49490760	4165	4165	4165	4165	0
310	20230609	155900	49490760	4165	4165	4165	4165	0
311	20230609	155800	49490760	4165	4165	4165	4165	0
312	20230609	155700	49490760	4165	4165	4165	4165	0
313	20230609	155600	49490760	4165	4165	4165	4165	0
314	20230609	155500	49490760	4165	4165	4165	4165	0
315	20230609	155400	49490760	4165	4165	4165	4165	0
316	20230609	155300	49490760	4165	4165	4165	4165	0
317	20230609	155200	49490760	4165	4165	4165	4165	0
318	20230609	155100	49490760	4165	4165	4165	4165	0
319	20230609	155000	49490760	4165	4165	4165	4165	0
320	20230609	154900	49490760	4165	4165	4165	4165	0
321	20230609	154800	49490760	4165	4165	4165	4165	0
322	20230609	154700	49490760	4165	4165	4165	4165	0
323	20230609	154600	49490760	4165	4165	4165	4165	0
324	20230609	154500	49490760	4165	4165	4165	4165	0
325	20230609	154400	49490760	4165	4165	4165	4165	0
326	20230609	154300	49490760	4165	4165	4165	4165	0
327	20230609	154200	49490760	4165	4165	4165	4165	0
328	20230609	154100	49490760	4165	4165	4165	4165	0
329	20230609	154000	49490760	4165	4165	4165	4165	0
330	20230609	153900	49490760	4165	4165	4165	4165	0
331	20230609	153800	49490760	4165	4165	4165	4165	0
332	20230609	153700	49490760	4165	4165	4165	4165	123
333	20230609	153600	49490760	4165	4165	4165	4165	0
334	20230609	153500	49490760	4165	4165	4165	4165	0
335	20230609	153400	49490760	4165	4165	4165	4165	0
336	20230609	153300	49490760	4165	4165	4165	4165	0
337	20230609	153200	49490760	4165	4165	4165	4165	0
338	20230609	153100	49490760	4165	4165	4165	4165	0
339	20230609	153000	49490760	4165	4165	4165	4165	123
340	20230609	152900	48978465	4170	4170	4170	4170	0
341	20230609	152800	48978465	4170	4170	4170	4170	0
342	20230609	152700	48978465	4170	4170	4170	4170	0
343	20230609	152600	48978465	4170	4170	4170	4170	0
344	20230609	152500	48978465	4170	4170	4170	4170	0
345	20230609	152400	48978465	4170	4170	4170	4170	0
346	20230609	152300	48978465	4170	4170	4170	4170	0
347	20230609	152200	48978465	4170	4170	4170	4170	0
348	20230609	152100	48978465	4170	4170	4170	4170	0
349	20230609	152000	48978465	4170	4170	4170	4170	0
350	20230609	151900	48978465	4170	4165	4170	4165	11
351	20230609	151800	48932645	4165	4165	4165	4165	230
352	20230609	151700	47974695	4165	4165	4165	4165	40
353	20230609	151600	47808095	4170	4170	4170	4170	0
354	20230609	151500	47808095	4170	4170	4170	4170	0
355	20230609	151400	47808095	4170	4170	4170	4170	10
356	20230609	151300	47766395	4170	4170	4170	4170	0
357	20230609	151200	47766395	4170	4170	4170	4170	0
358	20230609	151100	47766395	4170	4170	4170	4170	0
359	20230609	151000	47766395	4170	4170	4170	4170	0
360	20230609	150900	47766395	4170	4170	4170	4170	0
361	20230609	150800	47766395	4170	4170	4170	4170	1
362	20230609	150700	47762225	4150	4155	4155	4150	130
363	20230609	150600	47222315	4175	4175	4175	4175	0
364	20230609	150500	47222315	4175	4175	4175	4175	0
365	20230609	150400	47222315	4175	4175	4175	4175	0
366	20230609	150300	47222315	4175	4175	4175	4175	0
367	20230609	150200	47222315	4175	4175	4175	4175	0
368	20230609	150100	47222315	4175	4175	4175	4175	0
369	20230609	150000	47222315	4175	4175	4175	4175	0
370	20230609	145900	47222315	4175	4175	4175	4175	0
371	20230609	145800	47222315	4175	4175	4175	4175	0
372	20230609	145700	47222315	4175	4175	4175	4175	0
373	20230609	145600	47222315	4175	4175	4175	4175	0
374	20230609	145500	47222315	4175	4175	4175	4175	0
375	20230609	145400	47222315	4175	4175	4175	4175	0
376	20230609	145300	47222315	4175	4175	4175	4175	1
377	20230609	145200	47218140	4155	4155	4155	4155	0
378	20230609	145100	47218140	4155	4155	4155	4155	0
379	20230609	145000	47218140	4155	4155	4155	4155	0
380	20230609	144900	47218140	4155	4155	4155	4155	0
381	20230609	144800	47218140	4155	4155	4155	4155	0
382	20230609	144700	47218140	4155	4155	4155	4155	0
383	20230609	144600	47218140	4155	4155	4155	4155	0
384	20230609	144500	47218140	4155	4155	4155	4155	46
385	20230609	144400	47027010	4180	4180	4180	4180	0
386	20230609	144300	47027010	4180	4180	4180	4180	0
387	20230609	144200	47027010	4180	4180	4180	4180	0
388	20230609	144100	47027010	4180	4180	4180	4180	0
389	20230609	144000	47027010	4180	4180	4180	4180	1
390	20230609	143900	47022830	4185	4185	4185	4185	0
391	20230609	143800	47022830	4185	4185	4185	4185	0
392	20230609	143700	47022830	4185	4185	4185	4185	0
393	20230609	143600	47022830	4185	4185	4185	4185	0
394	20230609	143500	47022830	4185	4185	4185	4185	0
395	20230609	143400	47022830	4185	4185	4185	4185	0
396	20230609	143300	47022830	4185	4185	4185	4185	0
397	20230609	143200	47022830	4185	4185	4185	4185	0
398	20230609	143100	47022830	4185	4185	4185	4185	0
399	20230609	143000	47022830	4185	4185	4185	4185	0
400	20230609	142900	47022830	4185	4185	4185	4185	0
401	20230609	142800	47022830	4185	4185	4185	4185	0
402	20230609	142700	47022830	4185	4185	4185	4185	0
403	20230609	142600	47022830	4185	4185	4185	4185	1
404	20230609	142500	47018645	4185	4185	4185	4185	0
405	20230609	142400	47018645	4185	4185	4185	4185	0
406	20230609	142300	47018645	4185	4185	4185	4185	0
407	20230609	142200	47018645	4185	4185	4185	4185	0
408	20230609	142100	47018645	4185	4185	4185	4185	0
409	20230609	142000	47018645	4185	4185	4185	4185	0
410	20230609	141900	47018645	4185	4185	4185	4185	0
411	20230609	141800	47018645	4185	4185	4185	4185	0
412	20230609	141700	47018645	4185	4185	4185	4185	0
413	20230609	141600	47018645	4185	4185	4185	4185	0
414	20230609	141500	47018645	4185	4185	4185	4185	0
415	20230609	141400	47018645	4185	4185	4185	4185	0
416	20230609	141300	47018645	4185	4185	4185	4185	1
417	20230609	141200	47014460	4180	4180	4180	4180	0
418	20230609	141100	47014460	4180	4180	4180	4180	0
419	20230609	141000	47014460	4180	4180	4180	4180	0
420	20230609	140900	47014460	4180	4180	4180	4180	0
421	20230609	140800	47014460	4180	4180	4180	4180	0
422	20230609	140700	47014460	4180	4180	4180	4180	239
423	20230609	140600	46015440	4150	4170	4170	4150	21
424	20230609	140500	45927890	4185	4180	4185	4180	10
425	20230609	140400	45886055	4185	4185	4185	4185	0
426	20230609	140300	45886055	4185	4185	4185	4185	0
427	20230609	140200	45886055	4185	4185	4185	4185	0
428	20230609	140100	45886055	4185	4185	4185	4185	370
429	20230609	140000	44337605	4185	4185	4185	4185	0
430	20230609	135900	44337605	4185	4185	4185	4185	1
431	20230609	135800	44333420	4195	4195	4195	4195	0
432	20230609	135700	44333420	4195	4195	4195	4195	0
433	20230609	135600	44333420	4195	4195	4195	4195	0
434	20230609	135500	44333420	4195	4195	4195	4195	0
435	20230609	135400	44333420	4195	4160	4195	4160	1019
436	20230609	135300	40081825	4160	4160	4160	4160	126
437	20230609	135200	39557665	4165	4165	4165	4165	0
438	20230609	135100	39557665	4165	4160	4165	4160	5
439	20230609	135000	39536860	4160	4160	4160	4160	0
440	20230609	134900	39536860	4160	4160	4165	4160	119
441	20230609	134800	39041760	4165	4165	4165	4165	0
442	20230609	134700	39041760	4165	4165	4165	4165	0
443	20230609	134600	39041760	4165	4165	4165	4165	1
444	20230609	134500	39037595	4165	4160	4165	4160	4
445	20230609	134400	39020950	4160	4160	4160	4160	0
446	20230609	134300	39020950	4160	4150	4160	4150	85
447	20230609	134200	38668165	4150	4150	4150	4150	2
448	20230609	134100	38659865	4150	4150	4150	4150	6
449	20230609	134000	38634965	4145	4145	4145	4145	4
450	20230609	133900	38618385	4140	4140	4140	4140	1
451	20230609	133800	38614245	4135	4135	4135	4135	3
452	20230609	133700	38601840	4135	4135	4135	4135	3
453	20230609	133600	38589435	4135	4135	4135	4135	94
454	20230609	133500	38200745	4150	4150	4150	4150	0
455	20230609	133400	38200745	4150	4150	4150	4150	0
456	20230609	133300	38200745	4150	4150	4150	4150	0
457	20230609	133200	38200745	4150	4150	4150	4150	1
458	20230609	133100	38196595	4150	4150	4150	4150	0
459	20230609	133000	38196595	4150	4150	4150	4150	0
460	20230609	132900	38196595	4150	4150	4150	4150	0
461	20230609	132800	38196595	4150	4150	4150	4150	0
462	20230609	132700	38196595	4150	4150	4150	4150	0
463	20230609	132600	38196595	4150	4150	4150	4150	0
464	20230609	132500	38196595	4150	4150	4150	4150	0
465	20230609	132400	38196595	4150	4150	4150	4150	0
466	20230609	132300	38196595	4150	4150	4150	4150	0
467	20230609	132200	38196595	4150	4150	4150	4150	0
468	20230609	132100	38196595	4150	4150	4150	4150	0
469	20230609	132000	38196595	4150	4150	4150	4150	0
470	20230609	131900	38196595	4150	4150	4150	4150	20
471	20230609	131800	38113595	4150	4150	4150	4150	1
472	20230609	131700	38109445	4150	4150	4150	4150	0
473	20230609	131600	38109445	4150	4150	4150	4150	0
474	20230609	131500	38109445	4150	4150	4150	4150	0
475	20230609	131400	38109445	4150	4130	4150	4130	2
476	20230609	131300	38101165	4150	4125	4150	4125	308
477	20230609	131200	36830640	4155	4155	4155	4155	0
478	20230609	131100	36830640	4155	4155	4155	4155	0
479	20230609	131000	36830640	4155	4155	4155	4155	0
480	20230609	130900	36830640	4155	4155	4155	4155	0
481	20230609	130800	36830640	4155	4155	4155	4155	0
482	20230609	130700	36830640	4155	4155	4155	4155	1
483	20230609	130600	36826485	4155	4155	4155	4155	1
484	20230609	130500	36822330	4155	4155	4155	4155	0
485	20230609	130400	36822330	4155	4155	4155	4155	0
486	20230609	130300	36822330	4155	4155	4155	4155	0
487	20230609	130200	36822330	4155	4155	4155	4155	0
488	20230609	130100	36822330	4155	4155	4155	4155	0
489	20230609	130000	36822330	4155	4155	4155	4155	0
490	20230609	125900	36822330	4155	4155	4155	4155	0
491	20230609	125800	36822330	4155	4155	4155	4155	0
492	20230609	125700	36822330	4155	4155	4155	4155	0
493	20230609	125600	36822330	4155	4155	4155	4155	0
494	20230609	125500	36822330	4155	4155	4155	4155	0
495	20230609	125400	36822330	4155	4155	4155	4155	0
496	20230609	125300	36822330	4155	4155	4155	4155	0
497	20230609	125200	36822330	4155	4155	4155	4155	0
498	20230609	125100	36822330	4155	4155	4155	4155	1
499	20230609	125000	36818175	4155	4155	4155	4155	0
500	20230609	124900	36818175	4155	4155	4155	4155	0
501	20230609	124800	36818175	4155	4155	4155	4155	0
502	20230609	124700	36818175	4155	4155	4155	4155	0
503	20230609	124600	36818175	4155	4155	4155	4155	0
504	20230609	124500	36818175	4155	4155	4155	4155	0
505	20230609	124400	36818175	4155	4155	4155	4155	0
506	20230609	124300	36818175	4155	4155	4155	4155	0
507	20230609	124200	36818175	4155	4155	4155	4155	0
508	20230609	124100	36818175	4155	4155	4155	4155	0
509	20230609	124000	36818175	4155	4155	4155	4155	0
510	20230609	123900	36818175	4155	4155	4155	4155	0
511	20230609	123800	36818175	4155	4155	4155	4155	1
512	20230609	123700	36814020	4155	4155	4155	4155	1
513	20230609	123600	36809865	4125	4125	4125	4125	0
514	20230609	123500	36809865	4125	4125	4125	4125	0
515	20230609	123400	36809865	4125	4125	4125	4125	16
516	20230609	123300	36743865	4125	4130	4130	4125	585
517	20230609	123200	34328500	4155	4155	4155	4155	0
518	20230609	123100	34328500	4155	4155	4155	4155	0
519	20230609	123000	34328500	4155	4155	4155	4155	0
520	20230609	122900	34328500	4155	4155	4155	4155	0
521	20230609	122800	34328500	4155	4155	4155	4155	0
522	20230609	122700	34328500	4155	4155	4155	4155	0
523	20230609	122600	34328500	4155	4155	4155	4155	0
524	20230609	122500	34328500	4155	4155	4155	4155	0
525	20230609	122400	34328500	4155	4155	4155	4155	3
526	20230609	122300	34316035	4155	4155	4155	4155	0
527	20230609	122200	34316035	4155	4155	4155	4155	0
528	20230609	122100	34316035	4155	4155	4155	4155	1
529	20230609	122000	34311880	4125	4130	4130	4125	27
530	20230609	121900	34200455	4130	4130	4130	4130	0
531	20230609	121800	34200455	4130	4130	4130	4130	0
532	20230609	121700	34200455	4130	4130	4130	4130	0
533	20230609	121600	34200455	4130	4130	4130	4130	0
534	20230609	121500	34200455	4130	4130	4130	4130	0
535	20230609	121400	34200455	4130	4130	4130	4130	0
536	20230609	121300	34200455	4130	4130	4130	4130	0
537	20230609	121200	34200455	4130	4130	4130	4130	0
538	20230609	121100	34200455	4130	4130	4130	4130	1
539	20230609	121000	34196325	4125	4125	4125	4125	0
540	20230609	120900	34196325	4125	4125	4125	4125	0
541	20230609	120800	34196325	4125	4130	4130	4125	40
542	20230609	120700	34031205	4130	4130	4130	4130	0
543	20230609	120600	34031205	4130	4140	4140	4130	200
544	20230609	120500	33205165	4155	4155	4155	4155	0
545	20230609	120400	33205165	4155	4155	4155	4155	0
546	20230609	120300	33205165	4155	4155	4155	4155	0
547	20230609	120200	33205165	4155	4155	4155	4155	0
548	20230609	120100	33205165	4155	4155	4155	4155	0
549	20230609	120000	33205165	4155	4155	4155	4155	0
550	20230609	115900	33205165	4155	4155	4155	4155	0
551	20230609	115800	33205165	4155	4145	4155	4145	117
552	20230609	115700	32720190	4145	4145	4145	4145	1
553	20230609	115600	32716045	4140	4140	4140	4140	0
554	20230609	115500	32716045	4140	4140	4140	4140	0
555	20230609	115400	32716045	4140	4140	4140	4140	0
556	20230609	115300	32716045	4140	4140	4140	4140	4
557	20230609	115200	32699485	4140	4140	4140	4140	0
558	20230609	115100	32699485	4140	4140	4140	4140	0
559	20230609	115000	32699485	4140	4140	4140	4140	142
560	20230609	114900	32111605	4140	4140	4140	4140	0
561	20230609	114800	32111605	4140	4140	4140	4140	0
562	20230609	114700	32111605	4140	4140	4140	4140	0
563	20230609	114600	32111605	4140	4140	4140	4140	0
564	20230609	114500	32111605	4140	4140	4140	4140	0
565	20230609	114400	32111605	4140	4140	4140	4140	50
566	20230609	114300	31904605	4140	4140	4140	4140	301
567	20230609	114200	30658465	4130	4130	4130	4130	0
568	20230609	114100	30658465	4130	4130	4130	4130	0
569	20230609	114000	30658465	4130	4130	4130	4130	2
570	20230609	113900	30650205	4130	4130	4130	4130	7
571	20230609	113800	30621295	4140	4140	4140	4140	0
572	20230609	113700	30621295	4140	4140	4140	4140	1
573	20230609	113600	30617155	4140	4140	4140	4140	0
574	20230609	113500	30617155	4140	4140	4140	4140	0
575	20230609	113400	30617155	4140	4140	4140	4140	0
576	20230609	113300	30617155	4140	4140	4140	4140	0
577	20230609	113200	30617155	4140	4140	4140	4140	0
578	20230609	113100	30617155	4140	4140	4140	4140	0
579	20230609	113000	30617155	4140	4140	4140	4140	11
580	20230609	112900	30571615	4130	4130	4130	4130	0
581	20230609	112800	30571615	4130	4130	4130	4130	30
582	20230609	112700	30447715	4125	4125	4125	4125	0
583	20230609	112600	30447715	4125	4125	4125	4125	0
584	20230609	112500	30447715	4125	4125	4125	4125	0
585	20230609	112400	30447715	4125	4125	4125	4125	0
586	20230609	112300	30447715	4125	4125	4125	4125	0
587	20230609	112200	30447715	4125	4125	4125	4125	0
588	20230609	112100	30447715	4125	4125	4125	4125	60
589	20230609	112000	30200215	4140	4140	4140	4140	0
590	20230609	111900	30200215	4140	4140	4140	4140	0
591	20230609	111800	30200215	4140	4140	4140	4140	0
592	20230609	111700	30200215	4140	4140	4140	4140	0
593	20230609	111600	30200215	4140	4140	4140	4140	1
594	20230609	111500	30196075	4115	4115	4115	4115	0
595	20230609	111400	30196075	4115	4115	4115	4115	0
596	20230609	111300	30196075	4115	4115	4115	4115	0
597	20230609	111200	30196075	4115	4145	4145	4110	1274
598	20230609	111100	24944900	4145	4150	4150	4145	238
599	20230609	111000	23958290	4170	4170	4170	4170	0
600	20230609	110900	23958290	4170	4170	4170	4170	0
601	20230609	110800	23958290	4170	4170	4170	4170	0
602	20230609	110700	23958290	4170	4170	4170	4170	0
603	20230609	110600	23958290	4170	4170	4170	4170	0
604	20230609	110500	23958290	4170	4170	4170	4170	0
605	20230609	110400	23958290	4170	4170	4170	4170	0
606	20230609	110300	23958290	4170	4170	4170	4170	1
607	20230609	110200	23954120	4150	4150	4150	4150	0
608	20230609	110100	23954120	4150	4150	4150	4150	0
609	20230609	110000	23954120	4150	4150	4150	4150	1
610	20230609	105900	23949970	4150	4150	4150	4150	0
611	20230609	105800	23949970	4150	4160	4160	4150	153
612	20230609	105700	23313870	4150	4150	4150	4150	0
613	20230609	105600	23313870	4150	4150	4150	4150	0
614	20230609	105500	23313870	4150	4150	4150	4150	0
615	20230609	105400	23313870	4150	4150	4150	4150	0
616	20230609	105300	23313870	4150	4150	4150	4150	0
617	20230609	105200	23313870	4150	4150	4150	4150	38
618	20230609	105100	23156170	4150	4150	4150	4150	1
619	20230609	105000	23152020	4170	4170	4170	4170	0
620	20230609	104900	23152020	4170	4170	4170	4170	1
621	20230609	104800	23147850	4170	4170	4170	4170	0
622	20230609	104700	23147850	4170	4170	4170	4170	0
623	20230609	104600	23147850	4170	4170	4170	4170	0
624	20230609	104500	23147850	4170	4170	4170	4170	2
625	20230609	104400	23139510	4170	4170	4170	4170	0
626	20230609	104300	23139510	4170	4170	4170	4170	0
627	20230609	104200	23139510	4170	4170	4170	4170	0
628	20230609	104100	23139510	4170	4170	4170	4170	0
629	20230609	104000	23139510	4170	4170	4170	4170	26
630	20230609	103900	23031090	4170	4170	4170	4170	1
631	20230609	103800	23026920	4170	4170	4170	4170	3
632	20230609	103700	23014410	4170	4170	4170	4170	0
633	20230609	103600	23014410	4170	4170	4170	4170	1
634	20230609	103500	23010240	4145	4145	4145	4145	0
635	20230609	103400	23010240	4145	4145	4145	4145	0
636	20230609	103300	23010240	4145	4145	4145	4145	0
637	20230609	103200	23010240	4145	4145	4145	4145	0
638	20230609	103100	23010240	4145	4145	4145	4145	0
639	20230609	103000	23010240	4145	4145	4145	4145	0
640	20230609	102900	23010240	4145	4145	4145	4145	0
641	20230609	102800	23010240	4145	4145	4145	4145	1
642	20230609	102700	23006095	4140	4140	4140	4140	0
643	20230609	102600	23006095	4140	4140	4140	4140	0
644	20230609	102500	23006095	4140	4140	4140	4140	0
645	20230609	102400	23006095	4140	4140	4140	4140	0
646	20230609	102300	23006095	4140	4155	4155	4140	1206
647	20230609	102200	18010380	4170	4170	4170	4170	1
648	20230609	102100	18006210	4155	4155	4155	4155	0
649	20230609	102000	18006210	4155	4155	4155	4155	0
650	20230609	101900	18006210	4155	4155	4155	4155	0
651	20230609	101800	18006210	4155	4155	4155	4155	0
652	20230609	101700	18006210	4155	4155	4155	4155	0
653	20230609	101600	18006210	4155	4155	4155	4155	0
654	20230609	101500	18006210	4155	4165	4165	4155	9
655	20230609	101400	17968735	4165	4165	4165	4165	0
656	20230609	101300	17968735	4165	4165	4165	4165	0
657	20230609	101200	17968735	4165	4165	4165	4165	0
658	20230609	101100	17968735	4165	4165	4165	4165	150
659	20230609	101000	17343985	4170	4170	4170	4170	0
660	20230609	100900	17343985	4170	4170	4170	4170	0
661	20230609	100800	17343985	4170	4170	4170	4170	1
662	20230609	100700	17339815	4170	4170	4170	4170	0
663	20230609	100600	17339815	4170	4170	4170	4170	0
664	20230609	100500	17339815	4170	4170	4170	4170	0
665	20230609	100400	17339815	4170	4170	4170	4170	10
666	20230609	100300	17298115	4170	4170	4170	4170	0
667	20230609	100200	17298115	4170	4170	4170	4170	87
668	20230609	100100	16935325	4170	4170	4170	4170	0
669	20230609	100000	16935325	4170	4170	4170	4170	0
670	20230609	095900	16935325	4170	4170	4170	4170	0
671	20230609	095800	16935325	4170	4170	4170	4170	0
672	20230609	095700	16935325	4170	4170	4170	4170	230
673	20230609	095600	15976225	4190	4190	4190	4190	217
674	20230609	095500	15066995	4195	4195	4195	4195	1
675	20230609	095400	15062800	4170	4190	4190	4170	289
676	20230609	095300	13856630	4195	4195	4195	4195	0
677	20230609	095200	13856630	4195	4195	4195	4195	0
678	20230609	095100	13856630	4195	4195	4195	4195	0
679	20230609	095000	13856630	4195	4195	4195	4195	0
680	20230609	094900	13856630	4195	4195	4195	4195	14
681	20230609	094800	13797900	4195	4195	4195	4190	3
682	20230609	094700	13785320	4190	4190	4190	4190	1
683	20230609	094600	13781130	4195	4195	4195	4195	0
684	20230609	094500	13781130	4195	4195	4195	4195	0
685	20230609	094400	13781130	4195	4195	4195	4195	0
686	20230609	094300	13781130	4195	4195	4195	4195	103
687	20230609	094200	13349045	4195	4195	4195	4195	0
688	20230609	094100	13349045	4195	4195	4195	4195	1
689	20230609	094000	13344850	4195	4195	4195	4195	0
690	20230609	093900	13344850	4195	4195	4195	4195	0
691	20230609	093800	13344850	4195	4195	4195	4195	2
692	20230609	093700	13336460	4200	4200	4200	4200	8
693	20230609	093600	13302860	4200	4200	4200	4200	0
694	20230609	093500	13302860	4200	4200	4200	4200	1
695	20230609	093400	13298660	4200	4200	4200	4200	100
696	20230609	093300	12878660	4200	4200	4200	4200	0
697	20230609	093200	12878660	4200	4200	4200	4200	0
698	20230609	093100	12878660	4200	4200	4200	4200	44
699	20230609	093000	12693860	4200	4200	4200	4200	307
700	20230609	092900	11404460	4205	4205	4205	4205	0
701	20230609	092800	11404460	4205	4205	4205	4205	1
702	20230609	092700	11400255	4205	4205	4205	4205	0
703	20230609	092600	11400255	4205	4205	4205	4205	0
704	20230609	092500	11400255	4205	4205	4205	4205	0
705	20230609	092400	11400255	4205	4175	4205	4170	5
706	20230609	092300	11379360	4200	4200	4200	4200	806
707	20230609	092200	7994160	4175	4175	4175	4175	8
708	20230609	092100	7960760	4175	4175	4175	4175	17
709	20230609	092000	7889785	4200	4200	4200	4200	0
710	20230609	091900	7889785	4200	4200	4200	4200	0
711	20230609	091800	7889785	4200	4200	4200	4200	162
712	20230609	091700	7209385	4200	4200	4200	4200	295
713	20230609	091600	5970385	4200	4200	4200	4200	0
714	20230609	091500	5970385	4200	4200	4200	4200	0
715	20230609	091400	5970385	4200	4200	4200	4200	1
716	20230609	091300	5966185	4200	4200	4200	4200	0
717	20230609	091200	5966185	4200	4200	4200	4200	0
718	20230609	091100	5966185	4200	4200	4200	4200	0
719	20230609	091000	5966185	4200	4200	4200	4200	492
720	20230609	090900	3899785	4200	4200	4200	4200	5
721	20230609	090800	3878785	4200	4200	4200	4200	1
722	20230609	090700	3874585	4205	4205	4205	4205	0
723	20230609	090600	3874585	4205	4205	4205	4205	0
724	20230609	090500	3874585	4205	4205	4205	4205	0
725	20230609	090400	3874585	4205	4205	4205	4205	0
726	20230609	090300	3874585	4205	4205	4205	4205	0
727	20230609	090200	3874585	4205	4205	4205	4205	0
728	20230609	090100	3874585	4205	4185	4205	4185	869
729	20230609	090000	221015	4175	4170	4175	4170	53