KissMeData/123330/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195000	96579525	4660	4660	4660	4660	530
3	20230605	194900	96579525	4660	4660	4660	4660	0
4	20230605	194800	96579525	4660	4660	4660	4660	0
5	20230605	194700	96579525	4660	4660	4660	4660	0
6	20230605	194600	96579525	4660	4660	4660	4660	0
7	20230605	194500	96579525	4660	4660	4660	4660	0
8	20230605	194400	96579525	4660	4660	4660	4660	0
9	20230605	194300	96579525	4660	4660	4660	4660	0
10	20230605	194200	96579525	4660	4660	4660	4660	0
11	20230605	194100	96579525	4660	4660	4660	4660	0
12	20230605	194000	96579525	4660	4660	4660	4660	0
13	20230605	193900	96579525	4660	4660	4660	4660	0
14	20230605	193800	96579525	4660	4660	4660	4660	0
15	20230605	193700	96579525	4660	4660	4660	4660	0
16	20230605	193600	96579525	4660	4660	4660	4660	0
17	20230605	193500	96579525	4660	4660	4660	4660	0
18	20230605	193400	96579525	4660	4660	4660	4660	0
19	20230605	193300	96579525	4660	4660	4660	4660	0
20	20230605	193200	96579525	4660	4660	4660	4660	0
21	20230605	193100	96579525	4660	4660	4660	4660	0
22	20230605	193000	96579525	4660	4660	4660	4660	0
23	20230605	192900	96579525	4660	4660	4660	4660	0
24	20230605	192800	96579525	4660	4660	4660	4660	0
25	20230605	192700	96579525	4660	4660	4660	4660	0
26	20230605	192600	96579525	4660	4660	4660	4660	0
27	20230605	192500	96579525	4660	4660	4660	4660	0
28	20230605	192400	96579525	4660	4660	4660	4660	0
29	20230605	192300	96579525	4660	4660	4660	4660	0
30	20230605	192200	96579525	4660	4660	4660	4660	0
31	20230605	192100	96579525	4660	4660	4660	4660	0
32	20230605	192000	96579525	4660	4660	4660	4660	530
33	20230605	191900	96579525	4660	4660	4660	4660	0
34	20230605	191800	96579525	4660	4660	4660	4660	0
35	20230605	191700	96579525	4660	4660	4660	4660	0
36	20230605	191600	96579525	4660	4660	4660	4660	0
37	20230605	191500	96579525	4660	4660	4660	4660	0
38	20230605	191400	96579525	4660	4660	4660	4660	0
39	20230605	191300	96579525	4660	4660	4660	4660	0
40	20230605	191200	96579525	4660	4660	4660	4660	0
41	20230605	191100	96579525	4660	4660	4660	4660	0
42	20230605	191000	96579525	4660	4660	4660	4660	0
43	20230605	190900	96579525	4660	4660	4660	4660	0
44	20230605	190800	96579525	4660	4660	4660	4660	0
45	20230605	190700	96579525	4660	4660	4660	4660	0
46	20230605	190600	96579525	4660	4660	4660	4660	0
47	20230605	190500	96579525	4660	4660	4660	4660	0
48	20230605	190400	96579525	4660	4660	4660	4660	0
49	20230605	190300	96579525	4660	4660	4660	4660	0
50	20230605	190200	96579525	4660	4660	4660	4660	0
51	20230605	190100	96579525	4660	4660	4660	4660	0
52	20230605	190000	96579525	4660	4660	4660	4660	0
53	20230605	185900	96579525	4660	4660	4660	4660	0
54	20230605	185800	96579525	4660	4660	4660	4660	0
55	20230605	185700	96579525	4660	4660	4660	4660	0
56	20230605	185600	96579525	4660	4660	4660	4660	0
57	20230605	185500	96579525	4660	4660	4660	4660	0
58	20230605	185400	96579525	4660	4660	4660	4660	0
59	20230605	185300	96579525	4660	4660	4660	4660	0
60	20230605	185200	96579525	4660	4660	4660	4660	0
61	20230605	185100	96579525	4660	4660	4660	4660	0
62	20230605	185000	96579525	4660	4660	4660	4660	530
63	20230605	184900	96579525	4660	4660	4660	4660	0
64	20230605	184800	96579525	4660	4660	4660	4660	0
65	20230605	184700	96579525	4660	4660	4660	4660	0
66	20230605	184600	96579525	4660	4660	4660	4660	0
67	20230605	184500	96579525	4660	4660	4660	4660	0
68	20230605	184400	96579525	4660	4660	4660	4660	0
69	20230605	184300	96579525	4660	4660	4660	4660	0
70	20230605	184200	96579525	4660	4660	4660	4660	0
71	20230605	184100	96579525	4660	4660	4660	4660	0
72	20230605	184000	96579525	4660	4660	4660	4660	0
73	20230605	183900	96579525	4660	4660	4660	4660	0
74	20230605	183800	96579525	4660	4660	4660	4660	0
75	20230605	183700	96579525	4660	4660	4660	4660	0
76	20230605	183600	96579525	4660	4660	4660	4660	0
77	20230605	183500	96579525	4660	4660	4660	4660	0
78	20230605	183400	96579525	4660	4660	4660	4660	0
79	20230605	183300	96579525	4660	4660	4660	4660	0
80	20230605	183200	96579525	4660	4660	4660	4660	0
81	20230605	183100	96579525	4660	4660	4660	4660	0
82	20230605	183000	96579525	4660	4660	4660	4660	0
83	20230605	182900	96579525	4660	4660	4660	4660	0
84	20230605	182800	96579525	4660	4660	4660	4660	0
85	20230605	182700	96579525	4660	4660	4660	4660	0
86	20230605	182600	96579525	4660	4660	4660	4660	0
87	20230605	182500	96579525	4660	4660	4660	4660	0
88	20230605	182400	96579525	4660	4660	4660	4660	0
89	20230605	182300	96579525	4660	4660	4660	4660	0
90	20230605	182200	96579525	4660	4660	4660	4660	0
91	20230605	182100	96579525	4660	4660	4660	4660	0
92	20230605	182000	96579525	4660	4660	4660	4660	530
93	20230605	181900	96579525	4660	4660	4660	4660	0
94	20230605	181800	96579525	4660	4660	4660	4660	0
95	20230605	181700	96579525	4660	4660	4660	4660	0
96	20230605	181600	96579525	4660	4660	4660	4660	0
97	20230605	181500	96579525	4660	4660	4660	4660	0
98	20230605	181400	96579525	4660	4660	4660	4660	0
99	20230605	181300	96579525	4660	4660	4660	4660	0
100	20230605	181200	96579525	4660	4660	4660	4660	0
101	20230605	181100	96579525	4660	4660	4660	4660	0
102	20230605	181000	96579525	4660	4660	4660	4660	0
103	20230605	180900	96579525	4660	4660	4660	4660	0
104	20230605	180800	96579525	4660	4660	4660	4660	0
105	20230605	180700	96579525	4660	4660	4660	4660	0
106	20230605	180600	96579525	4660	4660	4660	4660	0
107	20230605	180500	96579525	4660	4660	4660	4660	0
108	20230605	180400	96579525	4660	4660	4660	4660	0
109	20230605	180300	96579525	4660	4660	4660	4660	0
110	20230605	180200	96579525	4660	4660	4660	4660	0
111	20230605	180100	96579525	4660	4660	4660	4660	0
112	20230605	180000	96579525	4660	4660	4660	4660	0
113	20230605	175900	96579525	4660	4660	4660	4660	0
114	20230605	175800	96579525	4660	4660	4660	4660	0
115	20230605	175700	96579525	4660	4660	4660	4660	0
116	20230605	175600	96579525	4660	4660	4660	4660	0
117	20230605	175500	96579525	4660	4660	4660	4660	0
118	20230605	175400	96579525	4660	4660	4660	4660	0
119	20230605	175300	96579525	4660	4660	4660	4660	0
120	20230605	175200	96579525	4660	4660	4660	4660	0
121	20230605	175100	96579525	4660	4660	4660	4660	0
122	20230605	175000	96579525	4660	4660	4660	4660	530
123	20230605	174900	96579525	4660	4660	4660	4660	0
124	20230605	174800	96579525	4660	4660	4660	4660	0
125	20230605	174700	96579525	4660	4660	4660	4660	0
126	20230605	174600	96579525	4660	4660	4660	4660	0
127	20230605	174500	96579525	4660	4660	4660	4660	0
128	20230605	174400	96579525	4660	4660	4660	4660	0
129	20230605	174300	96579525	4660	4660	4660	4660	0
130	20230605	174200	96579525	4660	4660	4660	4660	0
131	20230605	174100	96579525	4660	4660	4660	4660	0
132	20230605	174000	96579525	4660	4660	4660	4660	0
133	20230605	173900	96579525	4660	4660	4660	4660	0
134	20230605	173800	96579525	4660	4660	4660	4660	0
135	20230605	173700	96579525	4660	4660	4660	4660	0
136	20230605	173600	96579525	4660	4660	4660	4660	0
137	20230605	173500	96579525	4660	4660	4660	4660	0
138	20230605	173400	96579525	4660	4660	4660	4660	0
139	20230605	173300	96579525	4660	4660	4660	4660	0
140	20230605	173200	96579525	4660	4660	4660	4660	0
141	20230605	173100	96579525	4660	4660	4660	4660	0
142	20230605	173000	96579525	4660	4660	4660	4660	0
143	20230605	172900	96579525	4660	4660	4660	4660	0
144	20230605	172800	96579525	4660	4660	4660	4660	0
145	20230605	172700	96579525	4660	4660	4660	4660	0
146	20230605	172600	96579525	4660	4660	4660	4660	0
147	20230605	172500	96579525	4660	4660	4660	4660	0
148	20230605	172400	96579525	4660	4660	4660	4660	0
149	20230605	172300	96579525	4660	4660	4660	4660	0
150	20230605	172200	96579525	4660	4660	4660	4660	0
151	20230605	172100	96579525	4660	4660	4660	4660	0
152	20230605	172000	96579525	4660	4660	4660	4660	530
153	20230605	171900	96579525	4660	4660	4660	4660	0
154	20230605	171800	96579525	4660	4660	4660	4660	0
155	20230605	171700	96579525	4660	4660	4660	4660	0
156	20230605	171600	96579525	4660	4660	4660	4660	0
157	20230605	171500	96579525	4660	4660	4660	4660	0
158	20230605	171400	96579525	4660	4660	4660	4660	0
159	20230605	171300	96579525	4660	4660	4660	4660	0
160	20230605	171200	96579525	4660	4660	4660	4660	0
161	20230605	171100	96579525	4660	4660	4660	4660	0
162	20230605	171000	96579525	4660	4660	4660	4660	0
163	20230605	170900	96579525	4660	4660	4660	4660	0
164	20230605	170800	96579525	4660	4660	4660	4660	0
165	20230605	170700	96579525	4660	4660	4660	4660	0
166	20230605	170600	96579525	4660	4660	4660	4660	0
167	20230605	170500	96579525	4660	4660	4660	4660	0
168	20230605	170400	96579525	4660	4660	4660	4660	0
169	20230605	170300	96579525	4660	4660	4660	4660	0
170	20230605	170200	96579525	4660	4660	4660	4660	0
171	20230605	170100	96579525	4660	4660	4660	4660	0
172	20230605	170000	96579525	4660	4660	4660	4660	0
173	20230605	165900	96579525	4660	4660	4660	4660	0
174	20230605	165800	96579525	4660	4660	4660	4660	0
175	20230605	165700	96579525	4660	4660	4660	4660	0
176	20230605	165600	96579525	4660	4660	4660	4660	0
177	20230605	165500	96579525	4660	4660	4660	4660	0
178	20230605	165400	96579525	4660	4660	4660	4660	0
179	20230605	165300	96579525	4660	4660	4660	4660	0
180	20230605	165200	96579525	4660	4660	4660	4660	0
181	20230605	165100	96579525	4660	4660	4660	4660	0
182	20230605	165000	96579525	4660	4660	4660	4660	530
183	20230605	164900	96579525	4660	4660	4660	4660	0
184	20230605	164800	96579525	4660	4660	4660	4660	0
185	20230605	164700	96579525	4660	4660	4660	4660	0
186	20230605	164600	96579525	4660	4660	4660	4660	0
187	20230605	164500	96579525	4660	4660	4660	4660	0
188	20230605	164400	96579525	4660	4660	4660	4660	0
189	20230605	164300	96579525	4660	4660	4660	4660	0
190	20230605	164200	96579525	4660	4660	4660	4660	0
191	20230605	164100	96579525	4660	4660	4660	4660	0
192	20230605	164000	96579525	4660	4660	4660	4660	0
193	20230605	163900	96579525	4660	4660	4660	4660	0
194	20230605	163800	96579525	4660	4660	4660	4660	0
195	20230605	163700	96579525	4660	4660	4660	4660	0
196	20230605	163600	96579525	4660	4660	4660	4660	0
197	20230605	163500	96579525	4660	4660	4660	4660	0
198	20230605	163400	96579525	4660	4660	4660	4660	0
199	20230605	163300	96579525	4660	4660	4660	4660	0
200	20230605	163200	96579525	4660	4660	4660	4660	0
201	20230605	163100	96579525	4660	4660	4660	4660	0
202	20230605	163000	96579525	4660	4660	4660	4660	0
203	20230605	162900	96579525	4660	4660	4660	4660	0
204	20230605	162800	96579525	4660	4660	4660	4660	0
205	20230605	162700	96579525	4660	4660	4660	4660	0
206	20230605	162600	96579525	4660	4660	4660	4660	0
207	20230605	162500	96579525	4660	4660	4660	4660	0
208	20230605	162400	96579525	4660	4660	4660	4660	0
209	20230605	162300	96579525	4660	4660	4660	4660	0
210	20230605	162200	96579525	4660	4660	4660	4660	0
211	20230605	162100	96579525	4660	4660	4660	4660	0
212	20230605	162000	96579525	4660	4660	4660	4660	530
213	20230605	161900	96579525	4660	4660	4660	4660	0
214	20230605	161800	96579525	4660	4660	4660	4660	0
215	20230605	161700	96579525	4660	4660	4660	4660	0
216	20230605	161600	96579525	4660	4660	4660	4660	0
217	20230605	161500	96579525	4660	4660	4660	4660	0
218	20230605	161400	96579525	4660	4660	4660	4660	0
219	20230605	161300	96579525	4660	4660	4660	4660	0
220	20230605	161200	96579525	4660	4660	4660	4660	0
221	20230605	161100	96579525	4660	4660	4660	4660	0
222	20230605	161000	96579525	4660	4660	4660	4660	0
223	20230605	160900	96579525	4660	4660	4660	4660	0
224	20230605	160800	96579525	4660	4660	4660	4660	0
225	20230605	160700	96579525	4660	4660	4660	4660	0
226	20230605	160600	96579525	4660	4660	4660	4660	0
227	20230605	160500	96579525	4660	4660	4660	4660	0
228	20230605	160400	96579525	4660	4660	4660	4660	0
229	20230605	160300	96579525	4660	4660	4660	4660	0
230	20230605	160200	96579525	4660	4660	4660	4660	0
231	20230605	160100	96579525	4660	4660	4660	4660	0
232	20230605	160000	96579525	4660	4660	4660	4660	0
233	20230605	155900	96579525	4660	4660	4660	4660	0
234	20230605	155800	96579525	4660	4660	4660	4660	0
235	20230605	155700	96579525	4660	4660	4660	4660	0
236	20230605	155600	96579525	4660	4660	4660	4660	0
237	20230605	155500	96579525	4660	4660	4660	4660	0
238	20230605	155400	96579525	4660	4660	4660	4660	0
239	20230605	155300	96579525	4660	4660	4660	4660	0
240	20230605	155200	96579525	4660	4660	4660	4660	0
241	20230605	155100	96579525	4660	4660	4660	4660	0
242	20230605	155000	96579525	4660	4660	4660	4660	530
243	20230605	154900	96579525	4660	4660	4660	4660	0
244	20230605	154800	96579525	4660	4660	4660	4660	0
245	20230605	154700	96579525	4660	4660	4660	4660	0
246	20230605	154600	96579525	4660	4660	4660	4660	0
247	20230605	154500	96579525	4660	4660	4660	4660	0
248	20230605	154400	96579525	4660	4660	4660	4660	0
249	20230605	154300	96579525	4660	4660	4660	4660	0
250	20230605	154200	96579525	4660	4660	4660	4660	0
251	20230605	154100	96579525	4660	4660	4660	4660	0
252	20230605	154000	96579525	4660	4660	4660	4660	0
253	20230605	153900	96579525	4660	4660	4660	4660	0
254	20230605	153800	96579525	4660	4660	4660	4660	0
255	20230605	153700	96579525	4660	4660	4660	4660	0
256	20230605	153600	96579525	4660	4660	4660	4660	0
257	20230605	153500	96579525	4660	4660	4660	4660	0
258	20230605	153400	96579525	4660	4660	4660	4660	0
259	20230605	153300	96579525	4660	4660	4660	4660	0
260	20230605	153200	96579525	4660	4660	4660	4660	0
261	20230605	153100	96579525	4660	4660	4660	4660	0
262	20230605	153000	96579525	4660	4660	4660	4660	530
263	20230605	152900	94109725	4660	4660	4660	4660	0
264	20230605	152800	94109725	4660	4660	4660	4660	0
265	20230605	152700	94109725	4660	4660	4660	4660	0
266	20230605	152600	94109725	4660	4660	4660	4660	0
267	20230605	152500	94109725	4660	4660	4660	4660	0
268	20230605	152400	94109725	4660	4660	4660	4660	0
269	20230605	152300	94109725	4660	4660	4660	4660	0
270	20230605	152200	94109725	4660	4660	4660	4660	0
271	20230605	152100	94109725	4660	4660	4660	4660	0
272	20230605	152000	94109725	4660	4660	4660	4660	0
273	20230605	151900	94109725	4660	4660	4660	4660	1
274	20230605	151800	94105065	4650	4650	4650	4650	0
275	20230605	151700	94105065	4650	4655	4655	4650	249
276	20230605	151600	92947100	4660	4660	4660	4660	0
277	20230605	151500	92947100	4660	4660	4660	4660	2
278	20230605	151400	92937780	4660	4660	4660	4660	0
279	20230605	151300	92937780	4660	4660	4660	4660	0
280	20230605	151200	92937780	4660	4660	4660	4660	0
281	20230605	151100	92937780	4660	4660	4660	4660	0
282	20230605	151000	92937780	4660	4660	4660	4660	0
283	20230605	150900	92937780	4660	4660	4660	4660	0
284	20230605	150800	92937780	4660	4660	4660	4660	0
285	20230605	150700	92937780	4660	4660	4660	4660	2
286	20230605	150600	92928460	4655	4655	4655	4655	0
287	20230605	150500	92928460	4655	4655	4655	4655	0
288	20230605	150400	92928460	4655	4655	4655	4655	0
289	20230605	150300	92928460	4655	4655	4655	4655	0
290	20230605	150200	92928460	4655	4655	4655	4655	0
291	20230605	150100	92928460	4655	4655	4655	4655	0
292	20230605	150000	92928460	4655	4655	4655	4655	0
293	20230605	145900	92928460	4655	4655	4655	4655	0
294	20230605	145800	92928460	4655	4655	4655	4655	1
295	20230605	145700	92923805	4655	4655	4655	4655	0
296	20230605	145600	92923805	4655	4655	4655	4655	0
297	20230605	145500	92923805	4655	4655	4655	4655	0
298	20230605	145400	92923805	4655	4655	4655	4655	0
299	20230605	145300	92923805	4655	4655	4655	4655	0
300	20230605	145200	92923805	4655	4655	4655	4655	0
301	20230605	145100	92923805	4655	4655	4655	4655	0
302	20230605	145000	92923805	4655	4655	4655	4655	0
303	20230605	144900	92923805	4655	4655	4655	4655	0
304	20230605	144800	92923805	4655	4655	4655	4655	0
305	20230605	144700	92923805	4655	4655	4655	4655	0
306	20230605	144600	92923805	4655	4655	4655	4655	2
307	20230605	144500	92914495	4670	4670	4670	4670	0
308	20230605	144400	92914495	4670	4670	4670	4670	4
309	20230605	144300	92895815	4655	4655	4655	4655	0
310	20230605	144200	92895815	4655	4655	4655	4655	0
311	20230605	144100	92895815	4655	4655	4655	4655	50
312	20230605	144000	92663065	4660	4660	4660	4660	0
313	20230605	143900	92663065	4660	4660	4660	4660	0
314	20230605	143800	92663065	4660	4660	4660	4660	0
315	20230605	143700	92663065	4660	4660	4660	4660	28
316	20230605	143600	92532585	4665	4665	4665	4665	0
317	20230605	143500	92532585	4665	4665	4665	4665	0
318	20230605	143400	92532585	4665	4665	4665	4665	0
319	20230605	143300	92532585	4665	4660	4665	4660	343
320	20230605	143200	90932835	4655	4655	4655	4655	1
321	20230605	143100	90928180	4650	4650	4650	4650	0
322	20230605	143000	90928180	4650	4650	4650	4650	0
323	20230605	142900	90928180	4650	4650	4650	4650	0
324	20230605	142800	90928180	4650	4650	4650	4650	0
325	20230605	142700	90928180	4650	4650	4650	4650	0
326	20230605	142600	90928180	4650	4650	4650	4650	0
327	20230605	142500	90928180	4650	4650	4650	4650	250
328	20230605	142400	89765680	4660	4660	4660	4660	0
329	20230605	142300	89765680	4660	4660	4660	4660	0
330	20230605	142200	89765680	4660	4660	4660	4660	0
331	20230605	142100	89765680	4660	4660	4660	4660	5
332	20230605	142000	89742380	4660	4660	4660	4660	26
333	20230605	141900	89621220	4660	4660	4660	4660	0
334	20230605	141800	89621220	4660	4660	4660	4660	0
335	20230605	141700	89621220	4660	4660	4660	4660	101
336	20230605	141600	89150560	4660	4660	4660	4660	18
337	20230605	141500	89066680	4660	4660	4660	4660	0
338	20230605	141400	89066680	4660	4660	4660	4660	0
339	20230605	141300	89066680	4660	4660	4660	4660	0
340	20230605	141200	89066680	4660	4660	4660	4660	0
341	20230605	141100	89066680	4660	4660	4660	4660	40
342	20230605	141000	88880280	4650	4660	4660	4650	396
343	20230605	140900	87034930	4650	4640	4650	4640	2023
344	20230605	140800	77634460	4640	4640	4640	4640	0
345	20230605	140700	77634460	4640	4640	4640	4640	0
346	20230605	140600	77634460	4640	4640	4640	4640	0
347	20230605	140500	77634460	4640	4640	4640	4640	0
348	20230605	140400	77634460	4640	4640	4640	4640	133
349	20230605	140300	77017340	4640	4640	4640	4640	0
350	20230605	140200	77017340	4640	4640	4640	4640	0
351	20230605	140100	77017340	4640	4640	4640	4640	0
352	20230605	140000	77017340	4640	4640	4640	4640	0
353	20230605	135900	77017340	4640	4640	4640	4640	0
354	20230605	135800	77017340	4640	4640	4640	4640	102
355	20230605	135700	76544060	4640	4640	4640	4640	0
356	20230605	135600	76544060	4640	4640	4640	4640	0
357	20230605	135500	76544060	4640	4640	4640	4640	0
358	20230605	135400	76544060	4640	4640	4640	4640	0
359	20230605	135300	76544060	4640	4640	4640	4640	970
360	20230605	135200	72043260	4610	4610	4610	4610	0
361	20230605	135100	72043260	4610	4610	4610	4610	0
362	20230605	135000	72043260	4610	4610	4610	4610	0
363	20230605	134900	72043260	4610	4610	4610	4610	0
364	20230605	134800	72043260	4610	4610	4610	4610	0
365	20230605	134700	72043260	4610	4610	4610	4610	0
366	20230605	134600	72043260	4610	4610	4610	4610	0
367	20230605	134500	72043260	4610	4610	4610	4610	0
368	20230605	134400	72043260	4610	4610	4610	4610	0
369	20230605	134300	72043260	4610	4610	4610	4610	0
370	20230605	134200	72043260	4610	4610	4610	4610	0
371	20230605	134100	72043260	4610	4610	4610	4610	0
372	20230605	134000	72043260	4610	4610	4610	4610	0
373	20230605	133900	72043260	4610	4610	4610	4610	0
374	20230605	133800	72043260	4610	4610	4610	4610	0
375	20230605	133700	72043260	4610	4615	4615	4610	200
376	20230605	133600	71121010	4640	4640	4640	4640	0
377	20230605	133500	71121010	4640	4640	4640	4640	0
378	20230605	133400	71121010	4640	4640	4640	4640	0
379	20230605	133300	71121010	4640	4640	4640	4640	0
380	20230605	133200	71121010	4640	4640	4640	4640	0
381	20230605	133100	71121010	4640	4640	4640	4640	41
382	20230605	133000	70930770	4640	4640	4640	4640	0
383	20230605	132900	70930770	4640	4640	4640	4640	0
384	20230605	132800	70930770	4640	4640	4640	4640	0
385	20230605	132700	70930770	4640	4640	4640	4640	0
386	20230605	132600	70930770	4640	4640	4640	4640	0
387	20230605	132500	70930770	4640	4640	4640	4640	0
388	20230605	132400	70930770	4640	4640	4640	4640	0
389	20230605	132300	70930770	4640	4640	4640	4640	0
390	20230605	132200	70930770	4640	4640	4640	4640	0
391	20230605	132100	70930770	4640	4640	4640	4640	0
392	20230605	132000	70930770	4640	4640	4640	4640	0
393	20230605	131900	70930770	4640	4640	4640	4640	0
394	20230605	131800	70930770	4640	4640	4640	4640	0
395	20230605	131700	70930770	4640	4640	4640	4640	319
396	20230605	131600	69450610	4640	4640	4640	4640	0
397	20230605	131500	69450610	4640	4640	4640	4640	0
398	20230605	131400	69450610	4640	4640	4640	4640	0
399	20230605	131300	69450610	4640	4640	4640	4640	0
400	20230605	131200	69450610	4640	4640	4640	4640	0
401	20230605	131100	69450610	4640	4640	4640	4640	0
402	20230605	131000	69450610	4640	4640	4640	4640	1
403	20230605	130900	69445970	4640	4640	4640	4640	40
404	20230605	130800	69260370	4640	4640	4640	4640	0
405	20230605	130700	69260370	4640	4640	4640	4640	0
406	20230605	130600	69260370	4640	4640	4640	4640	0
407	20230605	130500	69260370	4640	4640	4640	4640	0
408	20230605	130400	69260370	4640	4640	4640	4640	64
409	20230605	130300	68963410	4640	4640	4640	4640	0
410	20230605	130200	68963410	4640	4640	4640	4640	0
411	20230605	130100	68963410	4640	4640	4640	4640	0
412	20230605	130000	68963410	4640	4640	4640	4640	0
413	20230605	125900	68963410	4640	4640	4640	4640	0
414	20230605	125800	68963410	4640	4640	4640	4640	0
415	20230605	125700	68963410	4640	4640	4640	4640	1
416	20230605	125600	68958770	4640	4640	4640	4640	0
417	20230605	125500	68958770	4640	4640	4640	4640	0
418	20230605	125400	68958770	4640	4640	4640	4640	1
419	20230605	125300	68954130	4640	4640	4640	4640	1
420	20230605	125200	68949490	4640	4640	4640	4640	0
421	20230605	125100	68949490	4640	4640	4640	4640	41
422	20230605	125000	68759250	4635	4635	4635	4635	0
423	20230605	124900	68759250	4635	4635	4635	4635	0
424	20230605	124800	68759250	4635	4635	4635	4635	0
425	20230605	124700	68759250	4635	4635	4635	4635	0
426	20230605	124600	68759250	4635	4635	4635	4635	0
427	20230605	124500	68759250	4635	4635	4635	4635	0
428	20230605	124400	68759250	4635	4635	4635	4635	0
429	20230605	124300	68759250	4635	4635	4635	4635	0
430	20230605	124200	68759250	4635	4635	4635	4635	0
431	20230605	124100	68759250	4635	4635	4635	4635	0
432	20230605	124000	68759250	4635	4635	4635	4635	0
433	20230605	123900	68759250	4635	4635	4635	4635	0
434	20230605	123800	68759250	4635	4635	4635	4635	2
435	20230605	123700	68749980	4635	4635	4635	4635	2
436	20230605	123600	68740710	4635	4635	4635	4635	62
437	20230605	123500	68453340	4635	4635	4635	4635	0
438	20230605	123400	68453340	4635	4635	4635	4635	0
439	20230605	123300	68453340	4635	4635	4635	4635	0
440	20230605	123200	68453340	4635	4635	4635	4635	0
441	20230605	123100	68453340	4635	4635	4635	4635	0
442	20230605	123000	68453340	4635	4635	4635	4635	0
443	20230605	122900	68453340	4635	4635	4635	4635	0
444	20230605	122800	68453340	4635	4635	4635	4635	0
445	20230605	122700	68453340	4635	4635	4635	4635	0
446	20230605	122600	68453340	4635	4635	4635	4635	0
447	20230605	122500	68453340	4635	4635	4635	4635	0
448	20230605	122400	68453340	4635	4635	4635	4635	0
449	20230605	122300	68453340	4635	4635	4635	4635	0
450	20230605	122200	68453340	4635	4635	4635	4635	20
451	20230605	122100	68360640	4635	4635	4635	4635	80
452	20230605	122000	67989840	4640	4640	4640	4640	0
453	20230605	121900	67989840	4640	4640	4640	4640	0
454	20230605	121800	67989840	4640	4640	4640	4640	0
455	20230605	121700	67989840	4640	4640	4640	4640	0
456	20230605	121600	67989840	4640	4640	4640	4640	0
457	20230605	121500	67989840	4640	4640	4640	4640	0
458	20230605	121400	67989840	4640	4640	4640	4640	0
459	20230605	121300	67989840	4640	4640	4640	4640	0
460	20230605	121200	67989840	4640	4640	4640	4640	0
461	20230605	121100	67989840	4640	4635	4640	4635	41
462	20230605	121000	67799745	4635	4635	4635	4635	0
463	20230605	120900	67799745	4635	4635	4635	4635	0
464	20230605	120800	67799745	4635	4635	4635	4635	0
465	20230605	120700	67799745	4635	4635	4635	4635	0
466	20230605	120600	67799745	4635	4635	4635	4635	0
467	20230605	120500	67799745	4635	4635	4635	4635	0
468	20230605	120400	67799745	4635	4635	4635	4635	0
469	20230605	120300	67799745	4635	4635	4635	4635	0
470	20230605	120200	67799745	4635	4635	4635	4635	0
471	20230605	120100	67799745	4635	4635	4635	4635	0
472	20230605	120000	67799745	4635	4635	4635	4635	0
473	20230605	115900	67799745	4635	4635	4635	4635	0
474	20230605	115800	67799745	4635	4635	4635	4635	0
475	20230605	115700	67799745	4635	4635	4635	4635	0
476	20230605	115600	67799745	4635	4635	4635	4635	0
477	20230605	115500	67799745	4635	4635	4635	4635	1
478	20230605	115400	67795110	4615	4615	4615	4615	0
479	20230605	115300	67795110	4615	4615	4615	4615	881
480	20230605	115200	63729295	4610	4610	4610	4610	0
481	20230605	115100	63729295	4610	4610	4610	4610	0
482	20230605	115000	63729295	4610	4610	4610	4610	0
483	20230605	114900	63729295	4610	4610	4610	4610	0
484	20230605	114800	63729295	4610	4610	4610	4610	0
485	20230605	114700	63729295	4610	4610	4610	4610	0
486	20230605	114600	63729295	4610	4610	4610	4610	0
487	20230605	114500	63729295	4610	4610	4610	4610	0
488	20230605	114400	63729295	4610	4610	4610	4610	0
489	20230605	114300	63729295	4610	4610	4610	4610	0
490	20230605	114200	63729295	4610	4610	4610	4610	0
491	20230605	114100	63729295	4610	4610	4610	4610	0
492	20230605	114000	63729295	4610	4610	4610	4610	0
493	20230605	113900	63729295	4610	4610	4610	4610	0
494	20230605	113800	63729295	4610	4610	4610	4610	0
495	20230605	113700	63729295	4610	4610	4610	4610	0
496	20230605	113600	63729295	4610	4610	4610	4610	0
497	20230605	113500	63729295	4610	4610	4610	4610	0
498	20230605	113400	63729295	4610	4610	4610	4610	0
499	20230605	113300	63729295	4610	4610	4610	4610	0
500	20230605	113200	63729295	4610	4615	4615	4610	15
501	20230605	113100	63660140	4635	4635	4635	4635	41
502	20230605	113000	63470105	4595	4595	4595	4595	0
503	20230605	112900	63470105	4595	4595	4595	4595	0
504	20230605	112800	63470105	4595	4595	4595	4595	0
505	20230605	112700	63470105	4595	4595	4595	4595	0
506	20230605	112600	63470105	4595	4610	4610	4595	963
507	20230605	112500	59036480	4615	4615	4615	4615	0
508	20230605	112400	59036480	4615	4615	4615	4615	974
509	20230605	112300	54541470	4615	4615	4615	4615	0
510	20230605	112200	54541470	4615	4615	4615	4615	0
511	20230605	112100	54541470	4615	4615	4615	4615	0
512	20230605	112000	54541470	4615	4615	4615	4615	0
513	20230605	111900	54541470	4615	4615	4615	4615	65
514	20230605	111800	54241495	4615	4615	4615	4615	0
515	20230605	111700	54241495	4615	4615	4615	4615	0
516	20230605	111600	54241495	4615	4615	4615	4615	192
517	20230605	111500	53355415	4640	4640	4640	4640	0
518	20230605	111400	53355415	4640	4640	4640	4640	1
519	20230605	111300	53350775	4610	4610	4610	4610	0
520	20230605	111200	53350775	4610	4610	4610	4610	0
521	20230605	111100	53350775	4610	4610	4610	4610	0
522	20230605	111000	53350775	4610	4610	4610	4610	0
523	20230605	110900	53350775	4610	4610	4610	4610	0
524	20230605	110800	53350775	4610	4610	4610	4610	0
525	20230605	110700	53350775	4610	4610	4610	4610	0
526	20230605	110600	53350775	4610	4610	4610	4610	0
527	20230605	110500	53350775	4610	4610	4610	4610	0
528	20230605	110400	53350775	4610	4610	4610	4610	0
529	20230605	110300	53350775	4610	4610	4610	4610	0
530	20230605	110200	53350775	4610	4610	4610	4610	0
531	20230605	110100	53350775	4610	4620	4620	4610	385
532	20230605	110000	51572885	4660	4660	4660	4660	0
533	20230605	105900	51572885	4660	4660	4660	4660	0
534	20230605	105800	51572885	4660	4660	4660	4660	0
535	20230605	105700	51572885	4660	4660	4660	4660	0
536	20230605	105600	51572885	4660	4660	4660	4660	1
537	20230605	105500	51568225	4620	4620	4620	4620	600
538	20230605	105400	48796225	4620	4620	4620	4620	0
539	20230605	105300	48796225	4620	4620	4620	4620	0
540	20230605	105200	48796225	4620	4640	4640	4620	899
541	20230605	105100	44638245	4660	4660	4660	4660	41
542	20230605	105000	44447185	4640	4640	4640	4640	0
543	20230605	104900	44447185	4640	4640	4640	4640	0
544	20230605	104800	44447185	4640	4640	4640	4640	0
545	20230605	104700	44447185	4640	4640	4640	4640	18
546	20230605	104600	44363665	4640	4650	4650	4640	61
547	20230605	104500	44080565	4665	4665	4665	4665	0
548	20230605	104400	44080565	4665	4665	4665	4665	18
549	20230605	104300	43996595	4665	4665	4665	4665	0
550	20230605	104200	43996595	4665	4665	4665	4665	0
551	20230605	104100	43996595	4665	4665	4665	4665	0
552	20230605	104000	43996595	4665	4665	4665	4665	0
553	20230605	103900	43996595	4665	4665	4665	4665	2
554	20230605	103800	43987265	4640	4640	4640	4640	0
555	20230605	103700	43987265	4640	4640	4640	4640	0
556	20230605	103600	43987265	4640	4640	4640	4640	0
557	20230605	103500	43987265	4640	4640	4640	4640	0
558	20230605	103400	43987265	4640	4640	4640	4640	0
559	20230605	103300	43987265	4640	4640	4640	4640	0
560	20230605	103200	43987265	4640	4640	4640	4640	0
561	20230605	103100	43987265	4640	4640	4640	4640	0
562	20230605	103000	43987265	4640	4640	4640	4640	0
563	20230605	102900	43987265	4640	4640	4640	4640	0
564	20230605	102800	43987265	4640	4640	4640	4640	0
565	20230605	102700	43987265	4640	4640	4640	4640	0
566	20230605	102600	43987265	4640	4645	4645	4640	299
567	20230605	102500	42599800	4665	4665	4665	4665	0
568	20230605	102400	42599800	4665	4665	4665	4665	0
569	20230605	102300	42599800	4665	4665	4665	4665	0
570	20230605	102200	42599800	4665	4665	4665	4665	0
571	20230605	102100	42599800	4665	4665	4665	4665	0
572	20230605	102000	42599800	4665	4665	4665	4665	30
573	20230605	101900	42459850	4665	4665	4665	4665	0
574	20230605	101800	42459850	4665	4665	4665	4665	0
575	20230605	101700	42459850	4665	4665	4665	4665	0
576	20230605	101600	42459850	4665	4665	4665	4665	0
577	20230605	101500	42459850	4665	4665	4665	4665	0
578	20230605	101400	42459850	4665	4665	4665	4665	0
579	20230605	101300	42459850	4665	4665	4665	4665	0
580	20230605	101200	42459850	4665	4665	4665	4665	0
581	20230605	101100	42459850	4665	4665	4665	4665	41
582	20230605	101000	42268585	4665	4665	4665	4665	1
583	20230605	100900	42263920	4640	4640	4640	4640	0
584	20230605	100800	42263920	4640	4640	4640	4640	0
585	20230605	100700	42263920	4640	4640	4640	4640	0
586	20230605	100600	42263920	4640	4640	4640	4640	27
587	20230605	100500	42138640	4670	4670	4670	4670	0
588	20230605	100400	42138640	4670	4670	4670	4670	0
589	20230605	100300	42138640	4670	4670	4670	4670	0
590	20230605	100200	42138640	4670	4670	4670	4670	0
591	20230605	100100	42138640	4670	4670	4670	4670	0
592	20230605	100000	42138640	4670	4670	4670	4670	0
593	20230605	095900	42138640	4670	4670	4670	4670	0
594	20230605	095800	42138640	4670	4670	4670	4670	0
595	20230605	095700	42138640	4670	4670	4670	4670	0
596	20230605	095600	42138640	4670	4670	4670	4670	0
597	20230605	095500	42138640	4670	4670	4670	4670	10
598	20230605	095400	42091940	4670	4670	4670	4670	0
599	20230605	095300	42091940	4670	4670	4670	4670	0
600	20230605	095200	42091940	4670	4670	4670	4670	0
601	20230605	095100	42091940	4670	4670	4670	4670	0
602	20230605	095000	42091940	4670	4670	4670	4670	0
603	20230605	094900	42091940	4670	4670	4670	4670	0
604	20230605	094800	42091940	4670	4670	4670	4670	0
605	20230605	094700	42091940	4670	4670	4670	4670	0
606	20230605	094600	42091940	4670	4670	4670	4670	0
607	20230605	094500	42091940	4670	4670	4670	4670	0
608	20230605	094400	42091940	4670	4665	4670	4665	500
609	20230605	094300	39758285	4670	4670	4670	4670	0
610	20230605	094200	39758285	4670	4670	4670	4670	0
611	20230605	094100	39758285	4670	4670	4670	4670	0
612	20230605	094000	39758285	4670	4670	4670	4670	214
613	20230605	093900	38758905	4670	4670	4670	4670	0
614	20230605	093800	38758905	4670	4640	4670	4640	350
615	20230605	093700	37133630	4640	4665	4665	4640	2
616	20230605	093600	37124325	4640	4640	4665	4640	202
617	20230605	093500	36187020	4665	4665	4665	4665	0
618	20230605	093400	36187020	4665	4635	4665	4635	41
619	20230605	093300	35996955	4640	4640	4640	4640	0
620	20230605	093200	35996955	4640	4640	4640	4640	0
621	20230605	093100	35996955	4640	4640	4640	4640	0
622	20230605	093000	35996955	4640	4640	4640	4640	0
623	20230605	092900	35996955	4640	4640	4640	4640	0
624	20230605	092800	35996955	4640	4640	4640	4640	147
625	20230605	092700	35314875	4640	4640	4640	4640	0
626	20230605	092600	35314875	4640	4625	4640	4625	63
627	20230605	092500	35022840	4620	4625	4625	4620	42
628	20230605	092400	34828700	4640	4640	4640	4640	0
629	20230605	092300	34828700	4640	4630	4640	4630	109
630	20230605	092200	34324020	4640	4640	4640	4640	65
631	20230605	092100	34022420	4640	4645	4645	4640	15
632	20230605	092000	33952790	4640	4640	4640	4640	0
633	20230605	091900	33952790	4640	4640	4640	4640	0
634	20230605	091800	33952790	4640	4660	4660	4640	1020
635	20230605	091700	29219770	4660	4660	4660	4660	0
636	20230605	091600	29219770	4660	4660	4660	4660	0
637	20230605	091500	29219770	4660	4660	4660	4660	0
638	20230605	091400	29219770	4660	4660	4660	4660	22
639	20230605	091300	29117250	4630	4630	4630	4630	0
640	20230605	091200	29117250	4630	4655	4655	4630	3280
641	20230605	091100	13909990	4670	4670	4670	4670	1
642	20230605	091000	13905320	4645	4645	4645	4645	43
643	20230605	090900	13705585	4670	4670	4670	4670	0
644	20230605	090800	13705585	4670	4670	4670	4670	0
645	20230605	090700	13705585	4670	4670	4670	4670	677
646	20230605	090600	10543995	4670	4670	4670	4670	1
647	20230605	090500	10539325	4670	4670	4670	4630	359
648	20230605	090400	8872770	4630	4630	4630	4630	0
649	20230605	090300	8872770	4630	4650	4650	4630	1178
650	20230605	090200	3411720	4680	4680	4680	4680	0
651	20230605	090100	3411720	4680	4680	4680	4680	32
652	20230605	090000	3261960	4680	4680	4680	4680	697