KissMeData/063760/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	190800	84494690	4090	4090	4090	4090	1459
3	20230607	190700	84494690	4090	4090	4090	4090	0
4	20230607	190600	84494690	4090	4090	4090	4090	0
5	20230607	190500	84494690	4090	4090	4090	4090	0
6	20230607	190400	84494690	4090	4090	4090	4090	0
7	20230607	190300	84494690	4090	4090	4090	4090	0
8	20230607	190200	84494690	4090	4090	4090	4090	0
9	20230607	190100	84494690	4090	4090	4090	4090	0
10	20230607	190000	84494690	4090	4090	4090	4090	0
11	20230607	185900	84494690	4090	4090	4090	4090	0
12	20230607	185800	84494690	4090	4090	4090	4090	0
13	20230607	185700	84494690	4090	4090	4090	4090	0
14	20230607	185600	84494690	4090	4090	4090	4090	0
15	20230607	185500	84494690	4090	4090	4090	4090	0
16	20230607	185400	84494690	4090	4090	4090	4090	0
17	20230607	185300	84494690	4090	4090	4090	4090	0
18	20230607	185200	84494690	4090	4090	4090	4090	0
19	20230607	185100	84494690	4090	4090	4090	4090	0
20	20230607	185000	84494690	4090	4090	4090	4090	0
21	20230607	184900	84494690	4090	4090	4090	4090	0
22	20230607	184800	84494690	4090	4090	4090	4090	0
23	20230607	184700	84494690	4090	4090	4090	4090	0
24	20230607	184600	84494690	4090	4090	4090	4090	0
25	20230607	184500	84494690	4090	4090	4090	4090	0
26	20230607	184400	84494690	4090	4090	4090	4090	0
27	20230607	184300	84494690	4090	4090	4090	4090	0
28	20230607	184200	84494690	4090	4090	4090	4090	0
29	20230607	184100	84494690	4090	4090	4090	4090	0
30	20230607	184000	84494690	4090	4090	4090	4090	0
31	20230607	183900	84494690	4090	4090	4090	4090	0
32	20230607	183800	84494690	4090	4090	4090	4090	1459
33	20230607	183700	84494690	4090	4090	4090	4090	0
34	20230607	183600	84494690	4090	4090	4090	4090	0
35	20230607	183500	84494690	4090	4090	4090	4090	0
36	20230607	183400	84494690	4090	4090	4090	4090	0
37	20230607	183300	84494690	4090	4090	4090	4090	0
38	20230607	183200	84494690	4090	4090	4090	4090	0
39	20230607	183100	84494690	4090	4090	4090	4090	0
40	20230607	183000	84494690	4090	4090	4090	4090	0
41	20230607	182900	84494690	4090	4090	4090	4090	0
42	20230607	182800	84494690	4090	4090	4090	4090	0
43	20230607	182700	84494690	4090	4090	4090	4090	0
44	20230607	182600	84494690	4090	4090	4090	4090	0
45	20230607	182500	84494690	4090	4090	4090	4090	0
46	20230607	182400	84494690	4090	4090	4090	4090	0
47	20230607	182300	84494690	4090	4090	4090	4090	0
48	20230607	182200	84494690	4090	4090	4090	4090	0
49	20230607	182100	84494690	4090	4090	4090	4090	0
50	20230607	182000	84494690	4090	4090	4090	4090	0
51	20230607	181900	84494690	4090	4090	4090	4090	0
52	20230607	181800	84494690	4090	4090	4090	4090	0
53	20230607	181700	84494690	4090	4090	4090	4090	0
54	20230607	181600	84494690	4090	4090	4090	4090	0
55	20230607	181500	84494690	4090	4090	4090	4090	0
56	20230607	181400	84494690	4090	4090	4090	4090	0
57	20230607	181300	84494690	4090	4090	4090	4090	0
58	20230607	181200	84494690	4090	4090	4090	4090	0
59	20230607	181100	84494690	4090	4090	4090	4090	0
60	20230607	181000	84494690	4090	4090	4090	4090	0
61	20230607	180900	84494690	4090	4090	4090	4090	0
62	20230607	180800	84494690	4090	4090	4090	4090	1459
63	20230607	180700	84494690	4090	4090	4090	4090	0
64	20230607	180600	84494690	4090	4090	4090	4090	0
65	20230607	180500	84494690	4090	4090	4090	4090	0
66	20230607	180400	84494690	4090	4090	4090	4090	0
67	20230607	180300	84494690	4090	4090	4090	4090	0
68	20230607	180200	84494690	4090	4090	4090	4090	0
69	20230607	180100	84494690	4090	4090	4090	4090	0
70	20230607	180000	84494690	4090	4090	4090	4090	0
71	20230607	175900	84494690	4090	4090	4090	4090	0
72	20230607	175800	84494690	4090	4090	4090	4090	0
73	20230607	175700	84494690	4090	4090	4090	4090	0
74	20230607	175600	84494690	4090	4090	4090	4090	0
75	20230607	175500	84494690	4090	4090	4090	4090	0
76	20230607	175400	84494690	4090	4090	4090	4090	0
77	20230607	175300	84494690	4090	4090	4090	4090	0
78	20230607	175200	84494690	4090	4090	4090	4090	0
79	20230607	175100	84494690	4090	4090	4090	4090	0
80	20230607	175000	84494690	4090	4090	4090	4090	0
81	20230607	174900	84494690	4090	4090	4090	4090	0
82	20230607	174800	84494690	4090	4090	4090	4090	0
83	20230607	174700	84494690	4090	4090	4090	4090	0
84	20230607	174600	84494690	4090	4090	4090	4090	0
85	20230607	174500	84494690	4090	4090	4090	4090	0
86	20230607	174400	84494690	4090	4090	4090	4090	0
87	20230607	174300	84494690	4090	4090	4090	4090	0
88	20230607	174200	84494690	4090	4090	4090	4090	0
89	20230607	174100	84494690	4090	4090	4090	4090	0
90	20230607	174000	84494690	4090	4090	4090	4090	0
91	20230607	173900	84494690	4090	4090	4090	4090	0
92	20230607	173800	84494690	4090	4090	4090	4090	1459
93	20230607	173700	84494690	4090	4090	4090	4090	0
94	20230607	173600	84494690	4090	4090	4090	4090	0
95	20230607	173500	84494690	4090	4090	4090	4090	0
96	20230607	173400	84494690	4090	4090	4090	4090	0
97	20230607	173300	84494690	4090	4090	4090	4090	0
98	20230607	173200	84494690	4090	4090	4090	4090	0
99	20230607	173100	84494690	4090	4090	4090	4090	0
100	20230607	173000	84494690	4090	4090	4090	4090	0
101	20230607	172900	84494690	4090	4090	4090	4090	0
102	20230607	172800	84494690	4090	4090	4090	4090	0
103	20230607	172700	84494690	4090	4090	4090	4090	0
104	20230607	172600	84494690	4090	4090	4090	4090	0
105	20230607	172500	84494690	4090	4090	4090	4090	0
106	20230607	172400	84494690	4090	4090	4090	4090	0
107	20230607	172300	84494690	4090	4090	4090	4090	0
108	20230607	172200	84494690	4090	4090	4090	4090	0
109	20230607	172100	84494690	4090	4090	4090	4090	0
110	20230607	172000	84494690	4090	4090	4090	4090	0
111	20230607	171900	84494690	4090	4090	4090	4090	0
112	20230607	171800	84494690	4090	4090	4090	4090	0
113	20230607	171700	84494690	4090	4090	4090	4090	0
114	20230607	171600	84494690	4090	4090	4090	4090	0
115	20230607	171500	84494690	4090	4090	4090	4090	0
116	20230607	171400	84494690	4090	4090	4090	4090	0
117	20230607	171300	84494690	4090	4090	4090	4090	0
118	20230607	171200	84494690	4090	4090	4090	4090	0
119	20230607	171100	84494690	4090	4090	4090	4090	0
120	20230607	171000	84494690	4090	4090	4090	4090	0
121	20230607	170900	84494690	4090	4090	4090	4090	0
122	20230607	170800	84494690	4090	4090	4090	4090	1459
123	20230607	170700	84494690	4090	4090	4090	4090	0
124	20230607	170600	84494690	4090	4090	4090	4090	0
125	20230607	170500	84494690	4090	4090	4090	4090	0
126	20230607	170400	84494690	4090	4090	4090	4090	0
127	20230607	170300	84494690	4090	4090	4090	4090	0
128	20230607	170200	84494690	4090	4090	4090	4090	0
129	20230607	170100	84494690	4090	4090	4090	4090	0
130	20230607	170000	84494690	4090	4090	4090	4090	0
131	20230607	165900	84494690	4090	4090	4090	4090	0
132	20230607	165800	84494690	4090	4090	4090	4090	0
133	20230607	165700	84494690	4090	4090	4090	4090	0
134	20230607	165600	84494690	4090	4090	4090	4090	0
135	20230607	165500	84494690	4090	4090	4090	4090	0
136	20230607	165400	84494690	4090	4090	4090	4090	0
137	20230607	165300	84494690	4090	4090	4090	4090	0
138	20230607	165200	84494690	4090	4090	4090	4090	0
139	20230607	165100	84494690	4090	4090	4090	4090	0
140	20230607	165000	84494690	4090	4090	4090	4090	0
141	20230607	164900	84494690	4090	4090	4090	4090	0
142	20230607	164800	84494690	4090	4090	4090	4090	0
143	20230607	164700	84494690	4090	4090	4090	4090	0
144	20230607	164600	84494690	4090	4090	4090	4090	0
145	20230607	164500	84494690	4090	4090	4090	4090	0
146	20230607	164400	84494690	4090	4090	4090	4090	0
147	20230607	164300	84494690	4090	4090	4090	4090	0
148	20230607	164200	84494690	4090	4090	4090	4090	0
149	20230607	164100	84494690	4090	4090	4090	4090	0
150	20230607	164000	84494690	4090	4090	4090	4090	0
151	20230607	163900	84494690	4090	4090	4090	4090	0
152	20230607	163800	84494690	4090	4090	4090	4090	1459
153	20230607	163700	84494690	4090	4090	4090	4090	0
154	20230607	163600	84494690	4090	4090	4090	4090	0
155	20230607	163500	84494690	4090	4090	4090	4090	0
156	20230607	163400	84494690	4090	4090	4090	4090	0
157	20230607	163300	84494690	4090	4090	4090	4090	0
158	20230607	163200	84494690	4090	4090	4090	4090	0
159	20230607	163100	84494690	4090	4090	4090	4090	0
160	20230607	163000	84494690	4090	4090	4090	4090	0
161	20230607	162900	84494690	4090	4090	4090	4090	0
162	20230607	162800	84494690	4090	4090	4090	4090	0
163	20230607	162700	84494690	4090	4090	4090	4090	0
164	20230607	162600	84494690	4090	4090	4090	4090	0
165	20230607	162500	84494690	4090	4090	4090	4090	0
166	20230607	162400	84494690	4090	4090	4090	4090	0
167	20230607	162300	84494690	4090	4090	4090	4090	0
168	20230607	162200	84494690	4090	4090	4090	4090	0
169	20230607	162100	84494690	4090	4090	4090	4090	0
170	20230607	162000	84494690	4090	4090	4090	4090	0
171	20230607	161900	84494690	4090	4090	4090	4090	0
172	20230607	161800	84494690	4090	4090	4090	4090	0
173	20230607	161700	84494690	4090	4090	4090	4090	0
174	20230607	161600	84494690	4090	4090	4090	4090	0
175	20230607	161500	84494690	4090	4090	4090	4090	0
176	20230607	161400	84494690	4090	4090	4090	4090	0
177	20230607	161300	84494690	4090	4090	4090	4090	0
178	20230607	161200	84494690	4090	4090	4090	4090	0
179	20230607	161100	84494690	4090	4090	4090	4090	0
180	20230607	161000	84494690	4090	4090	4090	4090	0
181	20230607	160900	84494690	4090	4090	4090	4090	0
182	20230607	160800	84494690	4090	4090	4090	4090	1459
183	20230607	160700	84494690	4090	4090	4090	4090	0
184	20230607	160600	84494690	4090	4090	4090	4090	0
185	20230607	160500	84494690	4090	4090	4090	4090	0
186	20230607	160400	84494690	4090	4090	4090	4090	0
187	20230607	160300	84494690	4090	4090	4090	4090	0
188	20230607	160200	84494690	4090	4090	4090	4090	0
189	20230607	160100	84494690	4090	4090	4090	4090	0
190	20230607	160000	84494690	4090	4090	4090	4090	0
191	20230607	155900	84494690	4090	4090	4090	4090	0
192	20230607	155800	84494690	4090	4090	4090	4090	0
193	20230607	155700	84494690	4090	4090	4090	4090	0
194	20230607	155600	84494690	4090	4090	4090	4090	0
195	20230607	155500	84494690	4090	4090	4090	4090	0
196	20230607	155400	84494690	4090	4090	4090	4090	0
197	20230607	155300	84494690	4090	4090	4090	4090	0
198	20230607	155200	84494690	4090	4090	4090	4090	0
199	20230607	155100	84494690	4090	4090	4090	4090	0
200	20230607	155000	84494690	4090	4090	4090	4090	0
201	20230607	154900	84494690	4090	4090	4090	4090	0
202	20230607	154800	84494690	4090	4090	4090	4090	0
203	20230607	154700	84494690	4090	4090	4090	4090	0
204	20230607	154600	84494690	4090	4090	4090	4090	0
205	20230607	154500	84494690	4090	4090	4090	4090	0
206	20230607	154400	84494690	4090	4090	4090	4090	0
207	20230607	154300	84494690	4090	4090	4090	4090	0
208	20230607	154200	84494690	4090	4090	4090	4090	0
209	20230607	154100	84494690	4090	4090	4090	4090	0
210	20230607	154000	84494690	4090	4090	4090	4090	0
211	20230607	153900	84494690	4090	4090	4090	4090	0
212	20230607	153800	84494690	4090	4090	4090	4090	1459
213	20230607	153700	84494690	4090	4090	4090	4090	0
214	20230607	153600	84494690	4090	4090	4090	4090	0
215	20230607	153500	84494690	4090	4090	4090	4090	0
216	20230607	153400	84494690	4090	4090	4090	4090	0
217	20230607	153300	84494690	4090	4090	4090	4090	0
218	20230607	153200	84494690	4090	4090	4090	4090	0
219	20230607	153100	84494690	4090	4090	4090	4090	0
220	20230607	153000	84494690	4090	4090	4090	4090	1459
221	20230607	152900	78527380	4085	4085	4085	4085	0
222	20230607	152800	78527380	4085	4085	4085	4085	0
223	20230607	152700	78527380	4085	4085	4085	4085	0
224	20230607	152600	78527380	4085	4085	4085	4085	0
225	20230607	152500	78527380	4085	4085	4085	4085	0
226	20230607	152400	78527380	4085	4085	4085	4085	0
227	20230607	152300	78527380	4085	4085	4085	4085	0
228	20230607	152200	78527380	4085	4085	4085	4085	0
229	20230607	152100	78527380	4085	4085	4085	4085	0
230	20230607	152000	78527380	4085	4085	4085	4085	0
231	20230607	151900	78527380	4085	4085	4085	4085	0
232	20230607	151800	78527380	4085	4085	4085	4085	16
233	20230607	151700	78462020	4085	4090	4090	4085	984
234	20230607	151600	74442370	4090	4090	4090	4085	709
235	20230607	151500	71542600	4090	4090	4090	4090	1
236	20230607	151400	71538510	4090	4090	4090	4090	150
237	20230607	151300	70925010	4095	4095	4095	4095	0
238	20230607	151200	70925010	4095	4095	4095	4095	1
239	20230607	151100	70920915	4085	4085	4085	4085	0
240	20230607	151000	70920915	4085	4085	4085	4085	0
241	20230607	150900	70920915	4085	4085	4085	4085	0
242	20230607	150800	70920915	4085	4085	4085	4085	74
243	20230607	150700	70618625	4095	4095	4095	4095	0
244	20230607	150600	70618625	4095	4095	4095	4095	0
245	20230607	150500	70618625	4095	4095	4095	4095	0
246	20230607	150400	70618625	4095	4095	4095	4095	0
247	20230607	150300	70618625	4095	4095	4095	4095	0
248	20230607	150200	70618625	4095	4095	4095	4095	0
249	20230607	150100	70618625	4095	4095	4095	4095	0
250	20230607	150000	70618625	4095	4080	4095	4080	101
251	20230607	145900	70206530	4080	4080	4080	4080	0
252	20230607	145800	70206530	4080	4080	4080	4080	0
253	20230607	145700	70206530	4080	4080	4080	4080	0
254	20230607	145600	70206530	4080	4080	4080	4080	0
255	20230607	145500	70206530	4080	4080	4080	4080	105
256	20230607	145400	69778130	4080	4080	4080	4080	50
257	20230607	145300	69574130	4080	4080	4080	4080	0
258	20230607	145200	69574130	4080	4080	4080	4080	17
259	20230607	145100	69504770	4080	4080	4080	4080	20
260	20230607	145000	69423170	4080	4080	4080	4080	101
261	20230607	144900	69011090	4080	4080	4080	4080	207
262	20230607	144800	68166530	4080	4080	4080	4080	0
263	20230607	144700	68166530	4080	4080	4080	4080	273
264	20230607	144600	67052690	4080	4090	4090	4080	127
265	20230607	144500	66533920	4095	4095	4095	4095	0
266	20230607	144400	66533920	4095	4095	4095	4095	0
267	20230607	144300	66533920	4095	4095	4095	4095	0
268	20230607	144200	66533920	4095	4095	4095	4095	0
269	20230607	144100	66533920	4095	4095	4095	4095	20
270	20230607	144000	66452020	4095	4095	4095	4095	0
271	20230607	143900	66452020	4095	4095	4095	4095	0
272	20230607	143800	66452020	4095	4095	4095	4095	0
273	20230607	143700	66452020	4095	4095	4095	4095	0
274	20230607	143600	66452020	4095	4095	4095	4095	0
275	20230607	143500	66452020	4095	4095	4095	4095	0
276	20230607	143400	66452020	4095	4095	4095	4095	0
277	20230607	143300	66452020	4095	4095	4095	4095	0
278	20230607	143200	66452020	4095	4095	4095	4095	0
279	20230607	143100	66452020	4095	4095	4095	4095	0
280	20230607	143000	66452020	4095	4095	4095	4095	250
281	20230607	142900	65428270	4095	4095	4095	4095	0
282	20230607	142800	65428270	4095	4095	4095	4095	0
283	20230607	142700	65428270	4095	4095	4095	4095	0
284	20230607	142600	65428270	4095	4095	4095	4095	0
285	20230607	142500	65428270	4095	4095	4095	4095	0
286	20230607	142400	65428270	4095	4095	4095	4095	0
287	20230607	142300	65428270	4095	4095	4095	4095	0
288	20230607	142200	65428270	4095	4095	4095	4095	0
289	20230607	142100	65428270	4095	4095	4095	4095	0
290	20230607	142000	65428270	4095	4095	4095	4095	0
291	20230607	141900	65428270	4095	4095	4095	4095	5
292	20230607	141800	65407795	4095	4095	4095	4095	97
293	20230607	141700	65010580	4095	4095	4095	4095	1
294	20230607	141600	65006485	4080	4080	4080	4080	0
295	20230607	141500	65006485	4080	4085	4085	4080	251
296	20230607	141400	63982385	4085	4090	4090	4085	100
297	20230607	141300	63573765	4090	4090	4090	4090	0
298	20230607	141200	63573765	4090	4090	4090	4090	0
299	20230607	141100	63573765	4090	4090	4090	4090	0
300	20230607	141000	63573765	4090	4090	4090	4090	0
301	20230607	140900	63573765	4090	4090	4090	4090	0
302	20230607	140800	63573765	4090	4090	4090	4090	0
303	20230607	140700	63573765	4090	4090	4090	4090	0
304	20230607	140600	63573765	4090	4090	4090	4090	0
305	20230607	140500	63573765	4090	4090	4090	4090	186
306	20230607	140400	62813025	4095	4095	4095	4095	16
307	20230607	140300	62747505	4095	4095	4095	4095	5
308	20230607	140200	62727030	4095	4095	4095	4095	8
309	20230607	140100	62694270	4095	4095	4095	4095	1
310	20230607	140000	62690175	4095	4095	4095	4095	11
311	20230607	135900	62645130	4095	4095	4095	4095	18
312	20230607	135800	62571420	4100	4100	4100	4100	0
313	20230607	135700	62571420	4100	4100	4100	4100	1
314	20230607	135600	62567320	4100	4095	4100	4095	2
315	20230607	135500	62559125	4095	4095	4095	4095	2
316	20230607	135400	62550935	4095	4095	4095	4095	1
317	20230607	135300	62546840	4095	4095	4100	4095	36
318	20230607	135200	62399415	4100	4100	4100	4100	10
319	20230607	135100	62358415	4100	4100	4100	4100	88
320	20230607	135000	61997615	4100	4100	4100	4100	184
321	20230607	134900	61243215	4100	4100	4100	4100	120
322	20230607	134800	60751215	4100	4100	4100	4100	162
323	20230607	134700	60087015	4100	4100	4100	4100	253
324	20230607	134600	59049715	4100	4105	4105	4100	1300
325	20230607	134500	53718715	4105	4105	4105	4105	15
326	20230607	134400	53657140	4105	4105	4105	4105	12
327	20230607	134300	53607880	4110	4105	4115	4105	3
328	20230607	134200	53595550	4105	4105	4105	4105	3
329	20230607	134100	53583235	4105	4105	4105	4105	0
330	20230607	134000	53583235	4105	4115	4115	4105	1005
331	20230607	133900	49456985	4115	4115	4115	4115	0
332	20230607	133800	49456985	4115	4115	4115	4115	10
333	20230607	133700	49415835	4115	4115	4115	4110	246
334	20230607	133600	48404755	4120	4120	4120	4120	2
335	20230607	133500	48396515	4120	4120	4120	4120	0
336	20230607	133400	48396515	4120	4120	4120	4120	0
337	20230607	133300	48396515	4120	4120	4120	4120	8
338	20230607	133200	48363555	4125	4125	4125	4125	0
339	20230607	133100	48363555	4125	4125	4125	4125	0
340	20230607	133000	48363555	4125	4125	4125	4125	0
341	20230607	132900	48363555	4125	4120	4125	4120	200
342	20230607	132800	47538560	4125	4125	4125	4125	0
343	20230607	132700	47538560	4125	4125	4125	4125	0
344	20230607	132600	47538560	4125	4125	4125	4125	0
345	20230607	132500	47538560	4125	4125	4125	4125	0
346	20230607	132400	47538560	4125	4125	4125	4125	0
347	20230607	132300	47538560	4125	4125	4125	4125	0
348	20230607	132200	47538560	4125	4125	4125	4125	0
349	20230607	132100	47538560	4125	4125	4125	4125	0
350	20230607	132000	47538560	4125	4120	4125	4120	2
351	20230607	131900	47530315	4125	4115	4125	4115	28
352	20230607	131800	47414845	4115	4115	4115	4115	8
353	20230607	131700	47381925	4115	4115	4115	4115	10
354	20230607	131600	47340775	4125	4125	4125	4125	0
355	20230607	131500	47340775	4125	4125	4125	4125	0
356	20230607	131400	47340775	4125	4125	4125	4125	0
357	20230607	131300	47340775	4125	4125	4125	4125	44
358	20230607	131200	47159275	4110	4110	4110	4110	30
359	20230607	131100	47035975	4120	4120	4120	4120	196
360	20230607	131000	46228455	4115	4115	4115	4115	1
361	20230607	130900	46224340	4115	4115	4115	4115	0
362	20230607	130800	46224340	4115	4115	4115	4115	0
363	20230607	130700	46224340	4115	4115	4115	4115	4
364	20230607	130600	46207880	4115	4115	4115	4115	0
365	20230607	130500	46207880	4115	4115	4115	4115	0
366	20230607	130400	46207880	4115	4120	4120	4115	4
367	20230607	130300	46191410	4115	4120	4120	4115	6
368	20230607	130200	46166710	4110	4110	4110	4110	0
369	20230607	130100	46166710	4110	4110	4110	4110	0
370	20230607	130000	46166710	4110	4110	4110	4110	83
371	20230607	125900	45825580	4115	4115	4115	4115	789
372	20230607	125800	42578845	4120	4120	4120	4120	0
373	20230607	125700	42578845	4120	4120	4120	4120	0
374	20230607	125600	42578845	4120	4120	4120	4120	0
375	20230607	125500	42578845	4120	4120	4120	4120	0
376	20230607	125400	42578845	4120	4120	4120	4120	0
377	20230607	125300	42578845	4120	4120	4120	4120	0
378	20230607	125200	42578845	4120	4120	4120	4120	0
379	20230607	125100	42578845	4120	4120	4120	4120	0
380	20230607	125000	42578845	4120	4120	4120	4120	0
381	20230607	124900	42578845	4120	4120	4120	4120	10
382	20230607	124800	42537645	4120	4120	4120	4120	28
383	20230607	124700	42422285	4120	4120	4120	4120	0
384	20230607	124600	42422285	4120	4120	4120	4120	470
385	20230607	124500	40485885	4120	4130	4130	4120	182
386	20230607	124400	39734295	4125	4125	4125	4125	25
387	20230607	124300	39631170	4120	4120	4120	4120	0
388	20230607	124200	39631170	4120	4120	4120	4120	700
389	20230607	124100	36747170	4120	4120	4120	4120	0
390	20230607	124000	36747170	4120	4120	4120	4120	0
391	20230607	123900	36747170	4120	4120	4120	4120	0
392	20230607	123800	36747170	4120	4120	4120	4120	0
393	20230607	123700	36747170	4120	4120	4120	4120	34
394	20230607	123600	36607090	4125	4125	4125	4125	43
395	20230607	123500	36429715	4125	4120	4125	4120	103
396	20230607	123400	36004855	4125	4125	4125	4125	3
397	20230607	123300	35992480	4130	4125	4130	4125	83
398	20230607	123200	35650100	4120	4120	4120	4120	0
399	20230607	123100	35650100	4120	4120	4120	4120	0
400	20230607	123000	35650100	4120	4120	4120	4120	0
401	20230607	122900	35650100	4120	4120	4120	4120	0
402	20230607	122800	35650100	4120	4120	4120	4120	0
403	20230607	122700	35650100	4120	4120	4120	4120	0
404	20230607	122600	35650100	4120	4120	4120	4120	17
405	20230607	122500	35580060	4125	4125	4125	4125	3
406	20230607	122400	35567685	4125	4125	4125	4125	2
407	20230607	122300	35559435	4125	4125	4125	4125	0
408	20230607	122200	35559435	4125	4125	4125	4125	3
409	20230607	122100	35547060	4125	4125	4125	4125	0
410	20230607	122000	35547060	4125	4125	4125	4125	0
411	20230607	121900	35547060	4125	4125	4125	4125	0
412	20230607	121800	35547060	4125	4125	4125	4125	0
413	20230607	121700	35547060	4125	4125	4125	4125	2
414	20230607	121600	35538810	4125	4125	4125	4125	0
415	20230607	121500	35538810	4125	4125	4125	4125	0
416	20230607	121400	35538810	4125	4125	4125	4125	0
417	20230607	121300	35538810	4125	4125	4125	4125	0
418	20230607	121200	35538810	4125	4125	4125	4125	0
419	20230607	121100	35538810	4125	4125	4125	4125	0
420	20230607	121000	35538810	4125	4125	4125	4125	0
421	20230607	120900	35538810	4125	4125	4125	4125	141
422	20230607	120800	34957185	4130	4130	4130	4130	0
423	20230607	120700	34957185	4130	4130	4130	4130	1
424	20230607	120600	34953055	4135	4135	4135	4135	1
425	20230607	120500	34948920	4125	4125	4125	4125	0
426	20230607	120400	34948920	4125	4125	4125	4125	0
427	20230607	120300	34948920	4125	4125	4125	4125	0
428	20230607	120200	34948920	4125	4125	4125	4125	0
429	20230607	120100	34948920	4125	4125	4125	4125	0
430	20230607	120000	34948920	4125	4125	4125	4125	0
431	20230607	115900	34948920	4125	4125	4125	4125	0
432	20230607	115800	34948920	4125	4125	4125	4125	0
433	20230607	115700	34948920	4125	4125	4125	4125	0
434	20230607	115600	34948920	4125	4125	4125	4125	0
435	20230607	115500	34948920	4125	4125	4125	4125	0
436	20230607	115400	34948920	4125	4125	4125	4125	0
437	20230607	115300	34948920	4125	4125	4125	4125	0
438	20230607	115200	34948920	4125	4125	4125	4125	0
439	20230607	115100	34948920	4125	4125	4125	4125	0
440	20230607	115000	34948920	4125	4125	4125	4125	0
441	20230607	114900	34948920	4125	4125	4125	4125	0
442	20230607	114800	34948920	4125	4125	4125	4125	0
443	20230607	114700	34948920	4125	4125	4125	4125	0
444	20230607	114600	34948920	4125	4125	4125	4125	0
445	20230607	114500	34948920	4125	4125	4125	4125	0
446	20230607	114400	34948920	4125	4125	4125	4125	0
447	20230607	114300	34948920	4125	4125	4125	4125	62
448	20230607	114200	34693170	4125	4125	4125	4125	538
449	20230607	114100	32473920	4120	4120	4120	4120	0
450	20230607	114000	32473920	4120	4120	4120	4120	0
451	20230607	113900	32473920	4120	4120	4120	4120	0
452	20230607	113800	32473920	4120	4120	4120	4120	0
453	20230607	113700	32473920	4120	4120	4120	4120	0
454	20230607	113600	32473920	4120	4120	4120	4120	0
455	20230607	113500	32473920	4120	4120	4120	4120	0
456	20230607	113400	32473920	4120	4120	4120	4120	0
457	20230607	113300	32473920	4120	4120	4120	4120	0
458	20230607	113200	32473920	4120	4120	4120	4120	0
459	20230607	113100	32473920	4120	4120	4120	4120	0
460	20230607	113000	32473920	4120	4120	4120	4120	0
461	20230607	112900	32473920	4120	4120	4120	4120	0
462	20230607	112800	32473920	4120	4120	4120	4120	0
463	20230607	112700	32473920	4120	4130	4130	4120	252
464	20230607	112600	31434700	4130	4130	4130	4130	0
465	20230607	112500	31434700	4130	4130	4130	4130	0
466	20230607	112400	31434700	4130	4130	4130	4130	0
467	20230607	112300	31434700	4130	4130	4130	4130	0
468	20230607	112200	31434700	4130	4130	4130	4130	0
469	20230607	112100	31434700	4130	4130	4130	4130	0
470	20230607	112000	31434700	4130	4130	4130	4130	0
471	20230607	111900	31434700	4130	4130	4130	4130	0
472	20230607	111800	31434700	4130	4130	4130	4130	0
473	20230607	111700	31434700	4130	4130	4130	4130	0
474	20230607	111600	31434700	4130	4130	4130	4130	1
475	20230607	111500	31430570	4130	4130	4130	4130	0
476	20230607	111400	31430570	4130	4130	4130	4130	0
477	20230607	111300	31430570	4130	4130	4130	4130	0
478	20230607	111200	31430570	4130	4130	4130	4130	1
479	20230607	111100	31426440	4135	4135	4135	4135	50
480	20230607	111000	31219690	4125	4125	4125	4125	0
481	20230607	110900	31219690	4125	4125	4125	4125	0
482	20230607	110800	31219690	4125	4125	4125	4125	0
483	20230607	110700	31219690	4125	4125	4125	4125	0
484	20230607	110600	31219690	4125	4125	4125	4125	0
485	20230607	110500	31219690	4125	4125	4125	4125	0
486	20230607	110400	31219690	4125	4125	4125	4125	0
487	20230607	110300	31219690	4125	4125	4125	4125	0
488	20230607	110200	31219690	4125	4130	4130	4125	26
489	20230607	110100	31112325	4130	4130	4130	4130	18
490	20230607	110000	31037985	4130	4130	4130	4130	0
491	20230607	105900	31037985	4130	4130	4130	4130	0
492	20230607	105800	31037985	4130	4130	4130	4130	0
493	20230607	105700	31037985	4130	4130	4130	4130	1
494	20230607	105600	31033855	4130	4130	4130	4130	0
495	20230607	105500	31033855	4130	4130	4130	4130	0
496	20230607	105400	31033855	4130	4130	4130	4130	0
497	20230607	105300	31033855	4130	4130	4130	4130	0
498	20230607	105200	31033855	4130	4130	4130	4130	0
499	20230607	105100	31033855	4130	4130	4130	4130	0
500	20230607	105000	31033855	4130	4130	4130	4130	0
501	20230607	104900	31033855	4130	4130	4130	4130	0
502	20230607	104800	31033855	4130	4130	4130	4130	0
503	20230607	104700	31033855	4130	4130	4130	4130	0
504	20230607	104600	31033855	4130	4130	4130	4130	0
505	20230607	104500	31033855	4130	4130	4130	4130	0
506	20230607	104400	31033855	4130	4130	4130	4130	13
507	20230607	104300	30980165	4125	4125	4125	4125	0
508	20230607	104200	30980165	4125	4125	4125	4125	0
509	20230607	104100	30980165	4125	4125	4125	4125	15
510	20230607	104000	30918290	4120	4120	4120	4120	1
511	20230607	103900	30914170	4120	4120	4120	4120	11
512	20230607	103800	30868850	4125	4125	4125	4125	0
513	20230607	103700	30868850	4125	4125	4125	4125	175
514	20230607	103600	30146975	4130	4130	4130	4130	110
515	20230607	103500	29692675	4135	4135	4135	4135	2
516	20230607	103400	29684405	4140	4140	4140	4140	0
517	20230607	103300	29684405	4140	4140	4140	4140	1
518	20230607	103200	29680265	4130	4130	4130	4130	0
519	20230607	103100	29680265	4130	4135	4135	4130	287
520	20230607	103000	28494945	4145	4145	4145	4145	0
521	20230607	102900	28494945	4145	4145	4145	4145	0
522	20230607	102800	28494945	4145	4145	4145	4145	1
523	20230607	102700	28490800	4145	4145	4145	4145	0
524	20230607	102600	28490800	4145	4145	4145	4145	0
525	20230607	102500	28490800	4145	4145	4145	4145	0
526	20230607	102400	28490800	4145	4145	4145	4145	0
527	20230607	102300	28490800	4145	4145	4145	4145	0
528	20230607	102200	28490800	4145	4145	4145	4145	0
529	20230607	102100	28490800	4145	4140	4145	4140	38
530	20230607	102000	28333390	4130	4130	4130	4130	0
531	20230607	101900	28333390	4130	4130	4130	4130	0
532	20230607	101800	28333390	4130	4135	4135	4130	137
533	20230607	101700	27767150	4135	4135	4140	4135	51
534	20230607	101600	27556190	4140	4140	4140	4140	0
535	20230607	101500	27556190	4140	4140	4140	4140	6
536	20230607	101400	27531350	4140	4140	4140	4140	0
537	20230607	101300	27531350	4140	4140	4140	4140	56
538	20230607	101200	27299510	4140	4140	4140	4140	6
539	20230607	101100	27274670	4140	4140	4140	4140	100
540	20230607	101000	26860670	4140	4140	4140	4140	224
541	20230607	100900	25933310	4140	4140	4145	4140	148
542	20230607	100800	25320560	4135	4135	4135	4135	45
543	20230607	100700	25134485	4130	4130	4130	4130	0
544	20230607	100600	25134485	4130	4130	4130	4130	56
545	20230607	100500	24903205	4130	4130	4130	4130	0
546	20230607	100400	24903205	4130	4130	4130	4130	2
547	20230607	100300	24894945	4125	4125	4125	4125	21
548	20230607	100200	24808320	4125	4125	4125	4125	0
549	20230607	100100	24808320	4125	4125	4125	4125	4
550	20230607	100000	24791820	4130	4130	4130	4130	0
551	20230607	095900	24791820	4130	4130	4130	4130	42
552	20230607	095800	24618360	4130	4135	4135	4130	17
553	20230607	095700	24548110	4130	4130	4130	4130	0
554	20230607	095600	24548110	4130	4130	4130	4130	0
555	20230607	095500	24548110	4130	4130	4130	4130	0
556	20230607	095400	24548110	4130	4135	4135	4130	226
557	20230607	095300	23614695	4130	4130	4130	4130	20
558	20230607	095200	23532095	4130	4130	4130	4130	316
559	20230607	095100	22227015	4135	4135	4135	4135	2
560	20230607	095000	22218745	4135	4135	4135	4135	2
561	20230607	094900	22210475	4135	4135	4135	4135	0
562	20230607	094800	22210475	4135	4135	4135	4135	0
563	20230607	094700	22210475	4135	4135	4135	4135	24
564	20230607	094600	22111235	4135	4135	4135	4135	72
565	20230607	094500	21813515	4140	4140	4140	4140	6
566	20230607	094400	21788675	4140	4140	4140	4140	10
567	20230607	094300	21747275	4140	4135	4140	4135	495
568	20230607	094200	19700430	4135	4135	4135	4135	7
569	20230607	094100	19671485	4135	4135	4135	4135	8
570	20230607	094000	19638405	4135	4135	4135	4135	7
571	20230607	093900	19609460	4135	4130	4135	4130	396
572	20230607	093800	17973945	4125	4125	4125	4125	381
573	20230607	093700	16402320	4125	4125	4125	4125	0
574	20230607	093600	16402320	4125	4130	4130	4125	265
575	20230607	093500	15309145	4130	4130	4130	4130	429
576	20230607	093400	13537375	4135	4135	4135	4135	0
577	20230607	093300	13537375	4135	4135	4135	4135	1
578	20230607	093200	13533240	4140	4140	4140	4140	100
579	20230607	093100	13119240	4140	4140	4140	4140	2
580	20230607	093000	13110960	4145	4145	4145	4145	0
581	20230607	092900	13110960	4145	4145	4145	4145	21
582	20230607	092800	13023915	4145	4145	4145	4145	0
583	20230607	092700	13023915	4145	4145	4145	4145	0
584	20230607	092600	13023915	4145	4145	4145	4145	0
585	20230607	092500	13023915	4145	4145	4145	4145	0
586	20230607	092400	13023915	4145	4145	4145	4145	0
587	20230607	092300	13023915	4145	4145	4145	4145	0
588	20230607	092200	13023915	4145	4145	4145	4145	0
589	20230607	092100	13023915	4145	4145	4145	4145	23
590	20230607	092000	12928580	4145	4145	4145	4145	0
591	20230607	091900	12928580	4145	4145	4145	4145	400
592	20230607	091800	11270580	4145	4145	4145	4145	7
593	20230607	091700	11241565	4145	4145	4145	4145	0
594	20230607	091600	11241565	4145	4145	4145	4145	184
595	20230607	091500	10478885	4150	4145	4150	4145	391
596	20230607	091400	8858055	4145	4145	4145	4145	0
597	20230607	091300	8858055	4145	4145	4145	4145	0
598	20230607	091200	8858055	4145	4145	4145	4145	5
599	20230607	091100	8837330	4145	4145	4145	4145	0
600	20230607	091000	8837330	4145	4145	4145	4145	1
601	20230607	090900	8833185	4145	4145	4145	4145	0
602	20230607	090800	8833185	4145	4145	4145	4145	546
603	20230607	090700	6570015	4145	4150	4150	4145	191
604	20230607	090600	5777455	4155	4160	4160	4155	12
605	20230607	090500	5727560	4145	4150	4150	4145	306
606	20230607	090400	4457690	4140	4140	4140	4140	0
607	20230607	090300	4457690	4140	4140	4140	4140	20
608	20230607	090200	4374890	4140	4150	4150	4140	217
609	20230607	090100	3476340	4140	4135	4140	4135	92
610	20230607	090000	3095560	4120	4100	4120	4100	753