KissMeData/063760/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191000	111849130	4120	4120	4120	4120	610
3	20230605	190900	111849130	4120	4120	4120	4120	0
4	20230605	190800	111849130	4120	4120	4120	4120	0
5	20230605	190700	111849130	4120	4120	4120	4120	0
6	20230605	190600	111849130	4120	4120	4120	4120	0
7	20230605	190500	111849130	4120	4120	4120	4120	0
8	20230605	190400	111849130	4120	4120	4120	4120	0
9	20230605	190300	111849130	4120	4120	4120	4120	0
10	20230605	190200	111849130	4120	4120	4120	4120	0
11	20230605	190100	111849130	4120	4120	4120	4120	0
12	20230605	190000	111849130	4120	4120	4120	4120	0
13	20230605	185900	111849130	4120	4120	4120	4120	0
14	20230605	185800	111849130	4120	4120	4120	4120	0
15	20230605	185700	111849130	4120	4120	4120	4120	0
16	20230605	185600	111849130	4120	4120	4120	4120	0
17	20230605	185500	111849130	4120	4120	4120	4120	0
18	20230605	185400	111849130	4120	4120	4120	4120	0
19	20230605	185300	111849130	4120	4120	4120	4120	0
20	20230605	185200	111849130	4120	4120	4120	4120	0
21	20230605	185100	111849130	4120	4120	4120	4120	0
22	20230605	185000	111849130	4120	4120	4120	4120	0
23	20230605	184900	111849130	4120	4120	4120	4120	0
24	20230605	184800	111849130	4120	4120	4120	4120	0
25	20230605	184700	111849130	4120	4120	4120	4120	0
26	20230605	184600	111849130	4120	4120	4120	4120	0
27	20230605	184500	111849130	4120	4120	4120	4120	0
28	20230605	184400	111849130	4120	4120	4120	4120	0
29	20230605	184300	111849130	4120	4120	4120	4120	0
30	20230605	184200	111849130	4120	4120	4120	4120	0
31	20230605	184100	111849130	4120	4120	4120	4120	0
32	20230605	184000	111849130	4120	4120	4120	4120	610
33	20230605	183900	111849130	4120	4120	4120	4120	0
34	20230605	183800	111849130	4120	4120	4120	4120	0
35	20230605	183700	111849130	4120	4120	4120	4120	0
36	20230605	183600	111849130	4120	4120	4120	4120	0
37	20230605	183500	111849130	4120	4120	4120	4120	0
38	20230605	183400	111849130	4120	4120	4120	4120	0
39	20230605	183300	111849130	4120	4120	4120	4120	0
40	20230605	183200	111849130	4120	4120	4120	4120	0
41	20230605	183100	111849130	4120	4120	4120	4120	0
42	20230605	183000	111849130	4120	4120	4120	4120	0
43	20230605	182900	111849130	4120	4120	4120	4120	0
44	20230605	182800	111849130	4120	4120	4120	4120	0
45	20230605	182700	111849130	4120	4120	4120	4120	0
46	20230605	182600	111849130	4120	4120	4120	4120	0
47	20230605	182500	111849130	4120	4120	4120	4120	0
48	20230605	182400	111849130	4120	4120	4120	4120	0
49	20230605	182300	111849130	4120	4120	4120	4120	0
50	20230605	182200	111849130	4120	4120	4120	4120	0
51	20230605	182100	111849130	4120	4120	4120	4120	0
52	20230605	182000	111849130	4120	4120	4120	4120	0
53	20230605	181900	111849130	4120	4120	4120	4120	0
54	20230605	181800	111849130	4120	4120	4120	4120	0
55	20230605	181700	111849130	4120	4120	4120	4120	0
56	20230605	181600	111849130	4120	4120	4120	4120	0
57	20230605	181500	111849130	4120	4120	4120	4120	0
58	20230605	181400	111849130	4120	4120	4120	4120	0
59	20230605	181300	111849130	4120	4120	4120	4120	0
60	20230605	181200	111849130	4120	4120	4120	4120	0
61	20230605	181100	111849130	4120	4120	4120	4120	0
62	20230605	181000	111849130	4120	4120	4120	4120	610
63	20230605	180900	111849130	4120	4120	4120	4120	0
64	20230605	180800	111849130	4120	4120	4120	4120	0
65	20230605	180700	111849130	4120	4120	4120	4120	0
66	20230605	180600	111849130	4120	4120	4120	4120	0
67	20230605	180500	111849130	4120	4120	4120	4120	0
68	20230605	180400	111849130	4120	4120	4120	4120	0
69	20230605	180300	111849130	4120	4120	4120	4120	0
70	20230605	180200	111849130	4120	4120	4120	4120	0
71	20230605	180100	111849130	4120	4120	4120	4120	0
72	20230605	180000	111849130	4120	4120	4120	4120	0
73	20230605	175900	111849130	4120	4120	4120	4120	0
74	20230605	175800	111849130	4120	4120	4120	4120	0
75	20230605	175700	111849130	4120	4120	4120	4120	0
76	20230605	175600	111849130	4120	4120	4120	4120	0
77	20230605	175500	111849130	4120	4120	4120	4120	0
78	20230605	175400	111849130	4120	4120	4120	4120	0
79	20230605	175300	111849130	4120	4120	4120	4120	0
80	20230605	175200	111849130	4120	4120	4120	4120	0
81	20230605	175100	111849130	4120	4120	4120	4120	0
82	20230605	175000	111849130	4120	4120	4120	4120	0
83	20230605	174900	111849130	4120	4120	4120	4120	0
84	20230605	174800	111849130	4120	4120	4120	4120	0
85	20230605	174700	111849130	4120	4120	4120	4120	0
86	20230605	174600	111849130	4120	4120	4120	4120	0
87	20230605	174500	111849130	4120	4120	4120	4120	0
88	20230605	174400	111849130	4120	4120	4120	4120	0
89	20230605	174300	111849130	4120	4120	4120	4120	0
90	20230605	174200	111849130	4120	4120	4120	4120	0
91	20230605	174100	111849130	4120	4120	4120	4120	0
92	20230605	174000	111849130	4120	4120	4120	4120	610
93	20230605	173900	111849130	4120	4120	4120	4120	0
94	20230605	173800	111849130	4120	4120	4120	4120	0
95	20230605	173700	111849130	4120	4120	4120	4120	0
96	20230605	173600	111849130	4120	4120	4120	4120	0
97	20230605	173500	111849130	4120	4120	4120	4120	0
98	20230605	173400	111849130	4120	4120	4120	4120	0
99	20230605	173300	111849130	4120	4120	4120	4120	0
100	20230605	173200	111849130	4120	4120	4120	4120	0
101	20230605	173100	111849130	4120	4120	4120	4120	0
102	20230605	173000	111849130	4120	4120	4120	4120	0
103	20230605	172900	111849130	4120	4120	4120	4120	0
104	20230605	172800	111849130	4120	4120	4120	4120	0
105	20230605	172700	111849130	4120	4120	4120	4120	0
106	20230605	172600	111849130	4120	4120	4120	4120	0
107	20230605	172500	111849130	4120	4120	4120	4120	0
108	20230605	172400	111849130	4120	4120	4120	4120	0
109	20230605	172300	111849130	4120	4120	4120	4120	0
110	20230605	172200	111849130	4120	4120	4120	4120	0
111	20230605	172100	111849130	4120	4120	4120	4120	0
112	20230605	172000	111849130	4120	4120	4120	4120	0
113	20230605	171900	111849130	4120	4120	4120	4120	0
114	20230605	171800	111849130	4120	4120	4120	4120	0
115	20230605	171700	111849130	4120	4120	4120	4120	0
116	20230605	171600	111849130	4120	4120	4120	4120	0
117	20230605	171500	111849130	4120	4120	4120	4120	0
118	20230605	171400	111849130	4120	4120	4120	4120	0
119	20230605	171300	111849130	4120	4120	4120	4120	0
120	20230605	171200	111849130	4120	4120	4120	4120	0
121	20230605	171100	111849130	4120	4120	4120	4120	0
122	20230605	171000	111849130	4120	4120	4120	4120	610
123	20230605	170900	111849130	4120	4120	4120	4120	0
124	20230605	170800	111849130	4120	4120	4120	4120	0
125	20230605	170700	111849130	4120	4120	4120	4120	0
126	20230605	170600	111849130	4120	4120	4120	4120	0
127	20230605	170500	111849130	4120	4120	4120	4120	0
128	20230605	170400	111849130	4120	4120	4120	4120	0
129	20230605	170300	111849130	4120	4120	4120	4120	0
130	20230605	170200	111849130	4120	4120	4120	4120	0
131	20230605	170100	111849130	4120	4120	4120	4120	0
132	20230605	170000	111849130	4120	4120	4120	4120	0
133	20230605	165900	111849130	4120	4120	4120	4120	0
134	20230605	165800	111849130	4120	4120	4120	4120	0
135	20230605	165700	111849130	4120	4120	4120	4120	0
136	20230605	165600	111849130	4120	4120	4120	4120	0
137	20230605	165500	111849130	4120	4120	4120	4120	0
138	20230605	165400	111849130	4120	4120	4120	4120	0
139	20230605	165300	111849130	4120	4120	4120	4120	0
140	20230605	165200	111849130	4120	4120	4120	4120	0
141	20230605	165100	111849130	4120	4120	4120	4120	0
142	20230605	165000	111849130	4120	4120	4120	4120	0
143	20230605	164900	111849130	4120	4120	4120	4120	0
144	20230605	164800	111849130	4120	4120	4120	4120	0
145	20230605	164700	111849130	4120	4120	4120	4120	0
146	20230605	164600	111849130	4120	4120	4120	4120	0
147	20230605	164500	111849130	4120	4120	4120	4120	0
148	20230605	164400	111849130	4120	4120	4120	4120	0
149	20230605	164300	111849130	4120	4120	4120	4120	0
150	20230605	164200	111849130	4120	4120	4120	4120	0
151	20230605	164100	111849130	4120	4120	4120	4120	0
152	20230605	164000	111849130	4120	4120	4120	4120	610
153	20230605	163900	111849130	4120	4120	4120	4120	0
154	20230605	163800	111849130	4120	4120	4120	4120	0
155	20230605	163700	111849130	4120	4120	4120	4120	0
156	20230605	163600	111849130	4120	4120	4120	4120	0
157	20230605	163500	111849130	4120	4120	4120	4120	0
158	20230605	163400	111849130	4120	4120	4120	4120	0
159	20230605	163300	111849130	4120	4120	4120	4120	0
160	20230605	163200	111849130	4120	4120	4120	4120	0
161	20230605	163100	111849130	4120	4120	4120	4120	0
162	20230605	163000	111849130	4120	4120	4120	4120	0
163	20230605	162900	111849130	4120	4120	4120	4120	0
164	20230605	162800	111849130	4120	4120	4120	4120	0
165	20230605	162700	111849130	4120	4120	4120	4120	0
166	20230605	162600	111849130	4120	4120	4120	4120	0
167	20230605	162500	111849130	4120	4120	4120	4120	0
168	20230605	162400	111849130	4120	4120	4120	4120	0
169	20230605	162300	111849130	4120	4120	4120	4120	0
170	20230605	162200	111849130	4120	4120	4120	4120	0
171	20230605	162100	111849130	4120	4120	4120	4120	0
172	20230605	162000	111849130	4120	4120	4120	4120	0
173	20230605	161900	111849130	4120	4120	4120	4120	0
174	20230605	161800	111849130	4120	4120	4120	4120	0
175	20230605	161700	111849130	4120	4120	4120	4120	0
176	20230605	161600	111849130	4120	4120	4120	4120	0
177	20230605	161500	111849130	4120	4120	4120	4120	0
178	20230605	161400	111849130	4120	4120	4120	4120	0
179	20230605	161300	111849130	4120	4120	4120	4120	0
180	20230605	161200	111849130	4120	4120	4120	4120	0
181	20230605	161100	111849130	4120	4120	4120	4120	0
182	20230605	161000	111849130	4120	4120	4120	4120	610
183	20230605	160900	111849130	4120	4120	4120	4120	0
184	20230605	160800	111849130	4120	4120	4120	4120	0
185	20230605	160700	111849130	4120	4120	4120	4120	0
186	20230605	160600	111849130	4120	4120	4120	4120	0
187	20230605	160500	111849130	4120	4120	4120	4120	0
188	20230605	160400	111849130	4120	4120	4120	4120	0
189	20230605	160300	111849130	4120	4120	4120	4120	0
190	20230605	160200	111849130	4120	4120	4120	4120	0
191	20230605	160100	111849130	4120	4120	4120	4120	0
192	20230605	160000	111849130	4120	4120	4120	4120	0
193	20230605	155900	111849130	4120	4120	4120	4120	0
194	20230605	155800	111849130	4120	4120	4120	4120	0
195	20230605	155700	111849130	4120	4120	4120	4120	0
196	20230605	155600	111849130	4120	4120	4120	4120	0
197	20230605	155500	111849130	4120	4120	4120	4120	0
198	20230605	155400	111849130	4120	4120	4120	4120	0
199	20230605	155300	111849130	4120	4120	4120	4120	0
200	20230605	155200	111849130	4120	4120	4120	4120	0
201	20230605	155100	111849130	4120	4120	4120	4120	0
202	20230605	155000	111849130	4120	4120	4120	4120	0
203	20230605	154900	111849130	4120	4120	4120	4120	0
204	20230605	154800	111849130	4120	4120	4120	4120	0
205	20230605	154700	111849130	4120	4120	4120	4120	0
206	20230605	154600	111849130	4120	4120	4120	4120	0
207	20230605	154500	111849130	4120	4120	4120	4120	0
208	20230605	154400	111849130	4120	4120	4120	4120	0
209	20230605	154300	111849130	4120	4120	4120	4120	0
210	20230605	154200	111849130	4120	4120	4120	4120	0
211	20230605	154100	111849130	4120	4120	4120	4120	0
212	20230605	154000	111849130	4120	4120	4120	4120	610
213	20230605	153900	111849130	4120	4120	4120	4120	0
214	20230605	153800	111849130	4120	4120	4120	4120	0
215	20230605	153700	111849130	4120	4120	4120	4120	0
216	20230605	153600	111849130	4120	4120	4120	4120	0
217	20230605	153500	111849130	4120	4120	4120	4120	0
218	20230605	153400	111849130	4120	4120	4120	4120	0
219	20230605	153300	111849130	4120	4120	4120	4120	0
220	20230605	153200	111849130	4120	4120	4120	4120	0
221	20230605	153100	111849130	4120	4120	4120	4120	0
222	20230605	153000	111849130	4120	4120	4120	4120	610
223	20230605	152900	109335930	4105	4105	4105	4105	0
224	20230605	152800	109335930	4105	4105	4105	4105	0
225	20230605	152700	109335930	4105	4105	4105	4105	0
226	20230605	152600	109335930	4105	4105	4105	4105	0
227	20230605	152500	109335930	4105	4105	4105	4105	0
228	20230605	152400	109335930	4105	4105	4105	4105	0
229	20230605	152300	109335930	4105	4105	4105	4105	0
230	20230605	152200	109335930	4105	4105	4105	4105	0
231	20230605	152100	109335930	4105	4105	4105	4105	0
232	20230605	152000	109335930	4105	4105	4105	4105	0
233	20230605	151900	109335930	4105	4105	4105	4105	0
234	20230605	151800	109335930	4105	4105	4105	4105	3
235	20230605	151700	109323615	4110	4110	4110	4110	0
236	20230605	151600	109323615	4110	4115	4115	4110	2
237	20230605	151500	109315390	4120	4120	4120	4120	0
238	20230605	151400	109315390	4120	4120	4120	4120	1
239	20230605	151300	109311270	4120	4120	4120	4120	0
240	20230605	151200	109311270	4120	4120	4120	4120	0
241	20230605	151100	109311270	4120	4120	4120	4120	287
242	20230605	151000	108128830	4125	4125	4125	4125	231
243	20230605	150900	107175955	4125	4125	4125	4125	0
244	20230605	150800	107175955	4125	4125	4125	4125	0
245	20230605	150700	107175955	4125	4125	4125	4125	98
246	20230605	150600	106771705	4130	4130	4130	4130	7
247	20230605	150500	106742795	4130	4130	4130	4130	21
248	20230605	150400	106656065	4130	4130	4130	4130	0
249	20230605	150300	106656065	4130	4130	4130	4130	0
250	20230605	150200	106656065	4130	4130	4130	4130	0
251	20230605	150100	106656065	4130	4130	4130	4130	62
252	20230605	150000	106400005	4135	4135	4135	4135	1
253	20230605	145900	106395870	4135	4135	4135	4135	100
254	20230605	145800	105982370	4135	4135	4135	4135	0
255	20230605	145700	105982370	4135	4125	4135	4125	1000
256	20230605	145600	101851320	4120	4120	4120	4120	0
257	20230605	145500	101851320	4120	4120	4120	4120	0
258	20230605	145400	101851320	4120	4120	4120	4120	0
259	20230605	145300	101851320	4120	4120	4120	4120	13
260	20230605	145200	101797760	4120	4120	4120	4120	0
261	20230605	145100	101797760	4120	4120	4120	4120	0
262	20230605	145000	101797760	4120	4120	4120	4120	0
263	20230605	144900	101797760	4120	4120	4125	4095	28
264	20230605	144800	101682415	4095	4095	4095	4095	0
265	20230605	144700	101682415	4095	4095	4095	4095	0
266	20230605	144600	101682415	4095	4095	4095	4095	0
267	20230605	144500	101682415	4095	4095	4095	4095	0
268	20230605	144400	101682415	4095	4095	4095	4095	0
269	20230605	144300	101682415	4095	4095	4095	4095	10
270	20230605	144200	101641465	4095	4095	4095	4095	0
271	20230605	144100	101641465	4095	4095	4095	4095	0
272	20230605	144000	101641465	4095	4095	4095	4095	0
273	20230605	143900	101641465	4095	4095	4095	4095	0
274	20230605	143800	101641465	4095	4095	4095	4095	0
275	20230605	143700	101641465	4095	4095	4095	4095	0
276	20230605	143600	101641465	4095	4095	4095	4095	0
277	20230605	143500	101641465	4095	4095	4095	4095	477
278	20230605	143400	99688150	4095	4095	4095	4095	0
279	20230605	143300	99688150	4095	4110	4110	4095	4285
280	20230605	143200	82128120	4110	4120	4120	4110	259
281	20230605	143100	81063610	4120	4120	4120	4120	1
282	20230605	143000	81059490	4120	4120	4120	4120	0
283	20230605	142900	81059490	4120	4120	4120	4120	0
284	20230605	142800	81059490	4120	4120	4120	4120	0
285	20230605	142700	81059490	4120	4120	4120	4120	1
286	20230605	142600	81055370	4125	4125	4125	4125	0
287	20230605	142500	81055370	4125	4125	4125	4125	0
288	20230605	142400	81055370	4125	4125	4125	4125	0
289	20230605	142300	81055370	4125	4125	4125	4125	5
290	20230605	142200	81034745	4125	4125	4125	4125	0
291	20230605	142100	81034745	4125	4125	4125	4125	0
292	20230605	142000	81034745	4125	4125	4125	4125	0
293	20230605	141900	81034745	4125	4125	4125	4125	0
294	20230605	141800	81034745	4125	4125	4125	4125	1
295	20230605	141700	81030620	4125	4125	4125	4125	242
296	20230605	141600	80032370	4125	4125	4125	4125	1
297	20230605	141500	80028245	4120	4120	4120	4120	0
298	20230605	141400	80028245	4120	4120	4120	4120	200
299	20230605	141300	79204245	4125	4125	4125	4125	1
300	20230605	141200	79200120	4120	4120	4120	4120	0
301	20230605	141100	79200120	4120	4120	4120	4120	200
302	20230605	141000	78376120	4120	4120	4120	4120	0
303	20230605	140900	78376120	4120	4120	4120	4120	0
304	20230605	140800	78376120	4120	4120	4120	4120	200
305	20230605	140700	77552120	4125	4125	4125	4125	0
306	20230605	140600	77552120	4125	4125	4125	4125	0
307	20230605	140500	77552120	4125	4125	4125	4125	0
308	20230605	140400	77552120	4125	4125	4125	4125	0
309	20230605	140300	77552120	4125	4125	4125	4125	0
310	20230605	140200	77552120	4125	4125	4125	4125	0
311	20230605	140100	77552120	4125	4125	4125	4125	0
312	20230605	140000	77552120	4125	4125	4125	4125	0
313	20230605	135900	77552120	4125	4125	4125	4125	0
314	20230605	135800	77552120	4125	4125	4125	4125	0
315	20230605	135700	77552120	4125	4125	4125	4125	0
316	20230605	135600	77552120	4125	4125	4125	4125	0
317	20230605	135500	77552120	4125	4125	4125	4125	0
318	20230605	135400	77552120	4125	4125	4125	4125	0
319	20230605	135300	77552120	4125	4125	4125	4125	0
320	20230605	135200	77552120	4125	4125	4125	4125	1
321	20230605	135100	77547995	4115	4115	4115	4115	0
322	20230605	135000	77547995	4115	4115	4115	4115	0
323	20230605	134900	77547995	4115	4115	4115	4115	250
324	20230605	134800	76519245	4115	4115	4115	4115	0
325	20230605	134700	76519245	4115	4115	4115	4115	0
326	20230605	134600	76519245	4115	4115	4115	4115	0
327	20230605	134500	76519245	4115	4115	4115	4115	0
328	20230605	134400	76519245	4115	4115	4115	4115	0
329	20230605	134300	76519245	4115	4115	4115	4115	1186
330	20230605	134200	71638855	4115	4115	4115	4115	0
331	20230605	134100	71638855	4115	4115	4115	4115	0
332	20230605	134000	71638855	4115	4115	4115	4115	50
333	20230605	133900	71433105	4115	4115	4115	4115	0
334	20230605	133800	71433105	4115	4115	4115	4115	0
335	20230605	133700	71433105	4115	4115	4115	4115	100
336	20230605	133600	71021605	4115	4115	4115	4115	0
337	20230605	133500	71021605	4115	4115	4115	4115	201
338	20230605	133400	70194490	4115	4115	4115	4115	191
339	20230605	133300	69408525	4115	4115	4115	4115	0
340	20230605	133200	69408525	4115	4115	4115	4115	0
341	20230605	133100	69408525	4115	4115	4115	4115	12
342	20230605	133000	69359145	4115	4115	4115	4115	0
343	20230605	132900	69359145	4115	4115	4115	4115	0
344	20230605	132800	69359145	4115	4115	4115	4115	0
345	20230605	132700	69359145	4115	4115	4115	4115	0
346	20230605	132600	69359145	4115	4115	4115	4115	0
347	20230605	132500	69359145	4115	4115	4115	4115	0
348	20230605	132400	69359145	4115	4115	4115	4115	0
349	20230605	132300	69359145	4115	4115	4115	4115	45
350	20230605	132200	69173970	4110	4110	4110	4110	0
351	20230605	132100	69173970	4110	4110	4110	4110	1
352	20230605	132000	69169860	4110	4110	4110	4110	0
353	20230605	131900	69169860	4110	4110	4110	4110	0
354	20230605	131800	69169860	4110	4110	4110	4110	86
355	20230605	131700	68816400	4110	4110	4110	4110	521
356	20230605	131600	66675090	4110	4110	4110	4110	241
357	20230605	131500	65684580	4110	4110	4110	4110	0
358	20230605	131400	65684580	4110	4120	4120	4110	176
359	20230605	131300	64960255	4110	4110	4110	4110	0
360	20230605	131200	64960255	4110	4110	4110	4110	0
361	20230605	131100	64960255	4110	4110	4110	4110	1401
362	20230605	131000	59202145	4125	4125	4125	4125	0
363	20230605	130900	59202145	4125	4125	4125	4125	0
364	20230605	130800	59202145	4125	4125	4125	4125	2
365	20230605	130700	59193895	4110	4110	4110	4110	0
366	20230605	130600	59193895	4110	4110	4110	4110	0
367	20230605	130500	59193895	4110	4110	4110	4110	0
368	20230605	130400	59193895	4110	4110	4110	4110	0
369	20230605	130300	59193895	4110	4110	4110	4110	0
370	20230605	130200	59193895	4110	4110	4110	4110	0
371	20230605	130100	59193895	4110	4110	4110	4110	0
372	20230605	130000	59193895	4110	4110	4110	4110	0
373	20230605	125900	59193895	4110	4110	4110	4110	0
374	20230605	125800	59193895	4110	4110	4110	4110	0
375	20230605	125700	59193895	4110	4110	4110	4110	0
376	20230605	125600	59193895	4110	4110	4110	4110	0
377	20230605	125500	59193895	4110	4110	4110	4110	25
378	20230605	125400	59091145	4130	4130	4130	4130	0
379	20230605	125300	59091145	4130	4130	4130	4130	0
380	20230605	125200	59091145	4130	4130	4130	4130	0
381	20230605	125100	59091145	4130	4130	4130	4130	0
382	20230605	125000	59091145	4130	4130	4130	4130	0
383	20230605	124900	59091145	4130	4130	4130	4130	0
384	20230605	124800	59091145	4130	4130	4130	4130	0
385	20230605	124700	59091145	4130	4130	4130	4130	0
386	20230605	124600	59091145	4130	4130	4130	4130	0
387	20230605	124500	59091145	4130	4130	4130	4130	0
388	20230605	124400	59091145	4130	4130	4130	4130	0
389	20230605	124300	59091145	4130	4130	4130	4130	0
390	20230605	124200	59091145	4130	4130	4130	4130	0
391	20230605	124100	59091145	4130	4130	4130	4130	0
392	20230605	124000	59091145	4130	4130	4130	4130	0
393	20230605	123900	59091145	4130	4130	4130	4130	0
394	20230605	123800	59091145	4130	4130	4130	4130	0
395	20230605	123700	59091145	4130	4130	4130	4130	1
396	20230605	123600	59087015	4110	4110	4110	4110	0
397	20230605	123500	59087015	4110	4110	4110	4110	0
398	20230605	123400	59087015	4110	4110	4110	4110	0
399	20230605	123300	59087015	4110	4110	4110	4110	181
400	20230605	123200	58343105	4095	4095	4095	4095	0
401	20230605	123100	58343105	4095	4110	4110	4095	327
402	20230605	123000	56999690	4110	4110	4110	4110	0
403	20230605	122900	56999690	4110	4110	4110	4110	0
404	20230605	122800	56999690	4110	4110	4110	4110	0
405	20230605	122700	56999690	4110	4110	4110	4110	3
406	20230605	122600	56987360	4110	4110	4110	4110	0
407	20230605	122500	56987360	4110	4110	4110	4110	0
408	20230605	122400	56987360	4110	4110	4110	4110	1
409	20230605	122300	56983250	4110	4110	4110	4110	0
410	20230605	122200	56983250	4110	4110	4110	4110	0
411	20230605	122100	56983250	4110	4110	4110	4110	0
412	20230605	122000	56983250	4110	4110	4110	4110	0
413	20230605	121900	56983250	4110	4110	4110	4110	1
414	20230605	121800	56979140	4130	4130	4130	4130	0
415	20230605	121700	56979140	4130	4130	4130	4130	0
416	20230605	121600	56979140	4130	4130	4130	4130	0
417	20230605	121500	56979140	4130	4130	4130	4130	0
418	20230605	121400	56979140	4130	4130	4130	4130	1
419	20230605	121300	56975010	4130	4130	4130	4130	3
420	20230605	121200	56962620	4105	4105	4105	4105	0
421	20230605	121100	56962620	4105	4105	4105	4105	350
422	20230605	121000	55525870	4095	4095	4095	4095	0
423	20230605	120900	55525870	4095	4095	4095	4095	0
424	20230605	120800	55525870	4095	4095	4095	4095	0
425	20230605	120700	55525870	4095	4120	4120	4095	244
426	20230605	120600	54524470	4130	4130	4130	4130	242
427	20230605	120500	53525010	4130	4130	4130	4130	0
428	20230605	120400	53525010	4130	4130	4130	4130	0
429	20230605	120300	53525010	4130	4130	4130	4130	1
430	20230605	120200	53520880	4115	4115	4115	4115	0
431	20230605	120100	53520880	4115	4115	4115	4115	11
432	20230605	120000	53475615	4115	4115	4115	4115	0
433	20230605	115900	53475615	4115	4115	4115	4115	5
434	20230605	115800	53455040	4115	4115	4115	4115	0
435	20230605	115700	53455040	4115	4115	4115	4115	0
436	20230605	115600	53455040	4115	4115	4115	4115	0
437	20230605	115500	53455040	4115	4115	4115	4115	5
438	20230605	115400	53434465	4115	4115	4115	4115	4
439	20230605	115300	53418005	4130	4130	4130	4130	0
440	20230605	115200	53418005	4130	4130	4130	4130	132
441	20230605	115100	52872845	4130	4130	4130	4130	0
442	20230605	115000	52872845	4130	4130	4130	4130	200
443	20230605	114900	52046845	4130	4125	4130	4125	594
444	20230605	114800	49594625	4130	4130	4130	4130	0
445	20230605	114700	49594625	4130	4130	4130	4130	0
446	20230605	114600	49594625	4130	4130	4130	4130	0
447	20230605	114500	49594625	4130	4130	4130	4130	0
448	20230605	114400	49594625	4130	4130	4130	4130	0
449	20230605	114300	49594625	4130	4130	4130	4130	0
450	20230605	114200	49594625	4130	4130	4130	4130	0
451	20230605	114100	49594625	4130	4130	4130	4130	0
452	20230605	114000	49594625	4130	4125	4130	4125	530
453	20230605	113900	47406675	4125	4125	4125	4125	0
454	20230605	113800	47406675	4125	4125	4125	4125	0
455	20230605	113700	47406675	4125	4125	4125	4125	0
456	20230605	113600	47406675	4125	4125	4125	4125	0
457	20230605	113500	47406675	4125	4125	4125	4125	0
458	20230605	113400	47406675	4125	4125	4125	4125	0
459	20230605	113300	47406675	4125	4125	4125	4125	0
460	20230605	113200	47406675	4125	4125	4125	4125	0
461	20230605	113100	47406675	4125	4125	4125	4125	0
462	20230605	113000	47406675	4125	4125	4125	4125	2
463	20230605	112900	47398425	4125	4125	4125	4125	0
464	20230605	112800	47398425	4125	4125	4125	4125	0
465	20230605	112700	47398425	4125	4125	4125	4125	0
466	20230605	112600	47398425	4125	4125	4125	4125	156
467	20230605	112500	46754925	4125	4125	4125	4125	0
468	20230605	112400	46754925	4125	4125	4125	4125	0
469	20230605	112300	46754925	4125	4125	4125	4125	0
470	20230605	112200	46754925	4125	4125	4125	4125	0
471	20230605	112100	46754925	4125	4125	4125	4125	0
472	20230605	112000	46754925	4125	4125	4125	4125	0
473	20230605	111900	46754925	4125	4125	4125	4125	0
474	20230605	111800	46754925	4125	4125	4125	4125	0
475	20230605	111700	46754925	4125	4125	4125	4125	1
476	20230605	111600	46750800	4125	4125	4125	4125	0
477	20230605	111500	46750800	4125	4125	4125	4125	1
478	20230605	111400	46746675	4125	4125	4125	4125	0
479	20230605	111300	46746675	4125	4125	4125	4125	0
480	20230605	111200	46746675	4125	4125	4125	4125	0
481	20230605	111100	46746675	4125	4125	4125	4125	0
482	20230605	111000	46746675	4125	4125	4125	4125	0
483	20230605	110900	46746675	4125	4125	4125	4125	0
484	20230605	110800	46746675	4125	4125	4125	4125	0
485	20230605	110700	46746675	4125	4125	4125	4125	0
486	20230605	110600	46746675	4125	4125	4125	4125	0
487	20230605	110500	46746675	4125	4125	4125	4125	0
488	20230605	110400	46746675	4125	4125	4125	4125	0
489	20230605	110300	46746675	4125	4125	4125	4125	0
490	20230605	110200	46746675	4125	4125	4125	4125	0
491	20230605	110100	46746675	4125	4125	4125	4125	0
492	20230605	110000	46746675	4125	4125	4125	4125	0
493	20230605	105900	46746675	4125	4125	4125	4125	0
494	20230605	105800	46746675	4125	4125	4125	4125	0
495	20230605	105700	46746675	4125	4125	4125	4125	0
496	20230605	105600	46746675	4125	4125	4125	4125	0
497	20230605	105500	46746675	4125	4125	4125	4125	0
498	20230605	105400	46746675	4125	4125	4125	4125	0
499	20230605	105300	46746675	4125	4125	4125	4125	0
500	20230605	105200	46746675	4125	4125	4125	4125	0
501	20230605	105100	46746675	4125	4125	4125	4125	0
502	20230605	105000	46746675	4125	4125	4125	4125	0
503	20230605	104900	46746675	4125	4125	4125	4125	0
504	20230605	104800	46746675	4125	4125	4125	4125	0
505	20230605	104700	46746675	4125	4125	4125	4125	0
506	20230605	104600	46746675	4125	4125	4125	4125	1
507	20230605	104500	46742550	4095	4095	4095	4095	0
508	20230605	104400	46742550	4095	4095	4095	4095	0
509	20230605	104300	46742550	4095	4095	4095	4095	0
510	20230605	104200	46742550	4095	4100	4100	4095	1600
511	20230605	104100	40190505	4100	4100	4100	4100	100
512	20230605	104000	39780505	4100	4100	4100	4100	50
513	20230605	103900	39575505	4100	4100	4100	4100	0
514	20230605	103800	39575505	4100	4100	4100	4100	10
515	20230605	103700	39534505	4095	4095	4095	4095	0
516	20230605	103600	39534505	4095	4095	4095	4095	0
517	20230605	103500	39534505	4095	4095	4095	4095	0
518	20230605	103400	39534505	4095	4095	4095	4095	0
519	20230605	103300	39534505	4095	4095	4095	4095	0
520	20230605	103200	39534505	4095	4095	4095	4095	0
521	20230605	103100	39534505	4095	4095	4095	4095	0
522	20230605	103000	39534505	4095	4095	4095	4095	0
523	20230605	102900	39534505	4095	4095	4095	4095	0
524	20230605	102800	39534505	4095	4095	4095	4095	0
525	20230605	102700	39534505	4095	4095	4095	4095	0
526	20230605	102600	39534505	4095	4095	4095	4095	0
527	20230605	102500	39534505	4095	4095	4095	4095	0
528	20230605	102400	39534505	4095	4095	4095	4095	0
529	20230605	102300	39534505	4095	4095	4095	4095	0
530	20230605	102200	39534505	4095	4095	4095	4095	0
531	20230605	102100	39534505	4095	4105	4105	4095	326
532	20230605	102000	38199060	4115	4115	4115	4115	0
533	20230605	101900	38199060	4115	4115	4115	4115	0
534	20230605	101800	38199060	4115	4115	4115	4115	0
535	20230605	101700	38199060	4115	4115	4115	4115	50
536	20230605	101600	37993310	4115	4115	4115	4115	1
537	20230605	101500	37989195	4105	4105	4105	4105	1
538	20230605	101400	37985090	4115	4115	4115	4115	400
539	20230605	101300	36339090	4115	4115	4115	4115	0
540	20230605	101200	36339090	4115	4115	4115	4115	0
541	20230605	101100	36339090	4115	4115	4115	4115	0
542	20230605	101000	36339090	4115	4115	4115	4115	0
543	20230605	100900	36339090	4115	4115	4115	4115	8
544	20230605	100800	36306170	4120	4120	4120	4120	280
545	20230605	100700	35152570	4120	4120	4120	4120	147
546	20230605	100600	34546930	4120	4120	4120	4120	0
547	20230605	100500	34546930	4120	4120	4120	4120	51
548	20230605	100400	34336810	4120	4120	4120	4120	0
549	20230605	100300	34336810	4120	4120	4120	4120	0
550	20230605	100200	34336810	4120	4120	4120	4120	449
551	20230605	100100	32486930	4120	4120	4120	4120	2
552	20230605	100000	32478690	4120	4120	4120	4120	0
553	20230605	095900	32478690	4120	4120	4120	4120	0
554	20230605	095800	32478690	4120	4120	4120	4120	0
555	20230605	095700	32478690	4120	4120	4120	4120	0
556	20230605	095600	32478690	4120	4120	4120	4120	242
557	20230605	095500	31481650	4120	4120	4120	4120	0
558	20230605	095400	31481650	4120	4115	4120	4115	570
559	20230605	095300	29134100	4115	4110	4115	4110	150
560	20230605	095200	28516890	4115	4115	4115	4115	242
561	20230605	095100	27521060	4120	4120	4120	4120	0
562	20230605	095000	27521060	4120	4120	4120	4120	0
563	20230605	094900	27521060	4120	4120	4120	4120	0
564	20230605	094800	27521060	4120	4120	4120	4120	0
565	20230605	094700	27521060	4120	4120	4120	4120	0
566	20230605	094600	27521060	4120	4120	4120	4120	0
567	20230605	094500	27521060	4120	4120	4120	4120	0
568	20230605	094400	27521060	4120	4120	4120	4120	0
569	20230605	094300	27521060	4120	4120	4120	4120	0
570	20230605	094200	27521060	4120	4120	4120	4120	0
571	20230605	094100	27521060	4120	4120	4120	4120	0
572	20230605	094000	27521060	4120	4120	4120	4120	0
573	20230605	093900	27521060	4120	4120	4120	4120	0
574	20230605	093800	27521060	4120	4120	4120	4120	1
575	20230605	093700	27516940	4120	4120	4120	4120	0
576	20230605	093600	27516940	4120	4120	4120	4120	0
577	20230605	093500	27516940	4120	4120	4120	4120	0
578	20230605	093400	27516940	4120	4120	4120	4120	102
579	20230605	093300	27096700	4100	4095	4100	4095	30
580	20230605	093200	26973750	4085	4085	4085	4085	912
581	20230605	093100	23248230	4080	4080	4080	4080	500
582	20230605	093000	21208230	4075	4075	4075	4075	0
583	20230605	092900	21208230	4075	4075	4075	4075	0
584	20230605	092800	21208230	4075	4070	4075	4070	23
585	20230605	092700	21114510	4070	4070	4070	4070	676
586	20230605	092600	18363190	4070	4070	4070	4070	0
587	20230605	092500	18363190	4070	4070	4070	4070	0
588	20230605	092400	18363190	4070	4070	4070	4070	88
589	20230605	092300	18005030	4065	4065	4065	4065	100
590	20230605	092200	17598530	4065	4065	4065	4065	69
591	20230605	092100	17318045	4060	4060	4060	4060	0
592	20230605	092000	17318045	4060	4060	4060	4060	0
593	20230605	091900	17318045	4060	4060	4060	4060	0
594	20230605	091800	17318045	4060	4070	4070	4060	119
595	20230605	091700	16834875	4095	4095	4095	4095	0
596	20230605	091600	16834875	4095	4095	4095	4095	0
597	20230605	091500	16834875	4095	4090	4095	4090	244
598	20230605	091400	15835745	4095	4095	4095	4095	0
599	20230605	091300	15835745	4095	4095	4095	4095	0
600	20230605	091200	15835745	4095	4075	4095	4070	18
601	20230605	091100	15762145	4080	4090	4090	4080	35
602	20230605	091000	15619335	4095	4095	4095	4095	244
603	20230605	090900	14620155	4090	4090	4090	4090	0
604	20230605	090800	14620155	4090	4090	4090	4090	0
605	20230605	090700	14620155	4090	4090	4090	4090	0
606	20230605	090600	14620155	4090	4095	4095	4090	1628
607	20230605	090500	7953535	4100	4100	4100	4100	0
608	20230605	090400	7953535	4100	4100	4100	4100	80
609	20230605	090300	7625535	4100	4100	4100	4100	94
610	20230605	090200	7240135	4105	4105	4105	4105	11
611	20230605	090100	7194980	4100	4100	4100	4100	6
612	20230605	090000	7170380	4100	4100	4100	4100	1645