KissMeData/004830/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	205400	181714995	4640	4640	4640	4640	1021
3	20230608	205300	181714995	4640	4640	4640	4640	0
4	20230608	205200	181714995	4640	4640	4640	4640	0
5	20230608	205100	181714995	4640	4640	4640	4640	0
6	20230608	205000	181714995	4640	4640	4640	4640	0
7	20230608	204900	181714995	4640	4640	4640	4640	0
8	20230608	204800	181714995	4640	4640	4640	4640	0
9	20230608	204700	181714995	4640	4640	4640	4640	0
10	20230608	204600	181714995	4640	4640	4640	4640	0
11	20230608	204500	181714995	4640	4640	4640	4640	0
12	20230608	204400	181714995	4640	4640	4640	4640	0
13	20230608	204300	181714995	4640	4640	4640	4640	0
14	20230608	204200	181714995	4640	4640	4640	4640	0
15	20230608	204100	181714995	4640	4640	4640	4640	0
16	20230608	204000	181714995	4640	4640	4640	4640	0
17	20230608	203900	181714995	4640	4640	4640	4640	0
18	20230608	203800	181714995	4640	4640	4640	4640	0
19	20230608	203700	181714995	4640	4640	4640	4640	0
20	20230608	203600	181714995	4640	4640	4640	4640	0
21	20230608	203500	181714995	4640	4640	4640	4640	0
22	20230608	203400	181714995	4640	4640	4640	4640	0
23	20230608	203300	181714995	4640	4640	4640	4640	0
24	20230608	203200	181714995	4640	4640	4640	4640	0
25	20230608	203100	181714995	4640	4640	4640	4640	0
26	20230608	203000	181714995	4640	4640	4640	4640	0
27	20230608	202900	181714995	4640	4640	4640	4640	0
28	20230608	202800	181714995	4640	4640	4640	4640	0
29	20230608	202700	181714995	4640	4640	4640	4640	0
30	20230608	202600	181714995	4640	4640	4640	4640	0
31	20230608	202500	181714995	4640	4640	4640	4640	0
32	20230608	202400	181714995	4640	4640	4640	4640	1021
33	20230608	202300	181714995	4640	4640	4640	4640	0
34	20230608	202200	181714995	4640	4640	4640	4640	0
35	20230608	202100	181714995	4640	4640	4640	4640	0
36	20230608	202000	181714995	4640	4640	4640	4640	0
37	20230608	201900	181714995	4640	4640	4640	4640	0
38	20230608	201800	181714995	4640	4640	4640	4640	0
39	20230608	201700	181714995	4640	4640	4640	4640	0
40	20230608	201600	181714995	4640	4640	4640	4640	0
41	20230608	201500	181714995	4640	4640	4640	4640	0
42	20230608	201400	181714995	4640	4640	4640	4640	0
43	20230608	201300	181714995	4640	4640	4640	4640	0
44	20230608	201200	181714995	4640	4640	4640	4640	0
45	20230608	201100	181714995	4640	4640	4640	4640	0
46	20230608	201000	181714995	4640	4640	4640	4640	0
47	20230608	200900	181714995	4640	4640	4640	4640	0
48	20230608	200800	181714995	4640	4640	4640	4640	0
49	20230608	200700	181714995	4640	4640	4640	4640	0
50	20230608	200600	181714995	4640	4640	4640	4640	0
51	20230608	200500	181714995	4640	4640	4640	4640	0
52	20230608	200400	181714995	4640	4640	4640	4640	0
53	20230608	200300	181714995	4640	4640	4640	4640	0
54	20230608	200200	181714995	4640	4640	4640	4640	0
55	20230608	200100	181714995	4640	4640	4640	4640	0
56	20230608	200000	181714995	4640	4640	4640	4640	0
57	20230608	195900	181714995	4640	4640	4640	4640	0
58	20230608	195800	181714995	4640	4640	4640	4640	0
59	20230608	195700	181714995	4640	4640	4640	4640	0
60	20230608	195600	181714995	4640	4640	4640	4640	0
61	20230608	195500	181714995	4640	4640	4640	4640	0
62	20230608	195400	181714995	4640	4640	4640	4640	1021
63	20230608	195300	181714995	4640	4640	4640	4640	0
64	20230608	195200	181714995	4640	4640	4640	4640	0
65	20230608	195100	181714995	4640	4640	4640	4640	0
66	20230608	195000	181714995	4640	4640	4640	4640	0
67	20230608	194900	181714995	4640	4640	4640	4640	0
68	20230608	194800	181714995	4640	4640	4640	4640	0
69	20230608	194700	181714995	4640	4640	4640	4640	0
70	20230608	194600	181714995	4640	4640	4640	4640	0
71	20230608	194500	181714995	4640	4640	4640	4640	0
72	20230608	194400	181714995	4640	4640	4640	4640	0
73	20230608	194300	181714995	4640	4640	4640	4640	0
74	20230608	194200	181714995	4640	4640	4640	4640	0
75	20230608	194100	181714995	4640	4640	4640	4640	0
76	20230608	194000	181714995	4640	4640	4640	4640	0
77	20230608	193900	181714995	4640	4640	4640	4640	0
78	20230608	193800	181714995	4640	4640	4640	4640	0
79	20230608	193700	181714995	4640	4640	4640	4640	0
80	20230608	193600	181714995	4640	4640	4640	4640	0
81	20230608	193500	181714995	4640	4640	4640	4640	0
82	20230608	193400	181714995	4640	4640	4640	4640	0
83	20230608	193300	181714995	4640	4640	4640	4640	0
84	20230608	193200	181714995	4640	4640	4640	4640	0
85	20230608	193100	181714995	4640	4640	4640	4640	0
86	20230608	193000	181714995	4640	4640	4640	4640	0
87	20230608	192900	181714995	4640	4640	4640	4640	0
88	20230608	192800	181714995	4640	4640	4640	4640	0
89	20230608	192700	181714995	4640	4640	4640	4640	0
90	20230608	192600	181714995	4640	4640	4640	4640	0
91	20230608	192500	181714995	4640	4640	4640	4640	0
92	20230608	192400	181714995	4640	4640	4640	4640	1021
93	20230608	192300	181714995	4640	4640	4640	4640	0
94	20230608	192200	181714995	4640	4640	4640	4640	0
95	20230608	192100	181714995	4640	4640	4640	4640	0
96	20230608	192000	181714995	4640	4640	4640	4640	0
97	20230608	191900	181714995	4640	4640	4640	4640	0
98	20230608	191800	181714995	4640	4640	4640	4640	0
99	20230608	191700	181714995	4640	4640	4640	4640	0
100	20230608	191600	181714995	4640	4640	4640	4640	0
101	20230608	191500	181714995	4640	4640	4640	4640	0
102	20230608	191400	181714995	4640	4640	4640	4640	0
103	20230608	191300	181714995	4640	4640	4640	4640	0
104	20230608	191200	181714995	4640	4640	4640	4640	0
105	20230608	191100	181714995	4640	4640	4640	4640	0
106	20230608	191000	181714995	4640	4640	4640	4640	0
107	20230608	190900	181714995	4640	4640	4640	4640	0
108	20230608	190800	181714995	4640	4640	4640	4640	0
109	20230608	190700	181714995	4640	4640	4640	4640	0
110	20230608	190600	181714995	4640	4640	4640	4640	0
111	20230608	190500	181714995	4640	4640	4640	4640	0
112	20230608	190400	181714995	4640	4640	4640	4640	0
113	20230608	190300	181714995	4640	4640	4640	4640	0
114	20230608	190200	181714995	4640	4640	4640	4640	0
115	20230608	190100	181714995	4640	4640	4640	4640	0
116	20230608	190000	181714995	4640	4640	4640	4640	0
117	20230608	185900	181714995	4640	4640	4640	4640	0
118	20230608	185800	181714995	4640	4640	4640	4640	0
119	20230608	185700	181714995	4640	4640	4640	4640	0
120	20230608	185600	181714995	4640	4640	4640	4640	0
121	20230608	185500	181714995	4640	4640	4640	4640	0
122	20230608	185400	181714995	4640	4640	4640	4640	1021
123	20230608	185300	181714995	4640	4640	4640	4640	0
124	20230608	185200	181714995	4640	4640	4640	4640	0
125	20230608	185100	181714995	4640	4640	4640	4640	0
126	20230608	185000	181714995	4640	4640	4640	4640	0
127	20230608	184900	181714995	4640	4640	4640	4640	0
128	20230608	184800	181714995	4640	4640	4640	4640	0
129	20230608	184700	181714995	4640	4640	4640	4640	0
130	20230608	184600	181714995	4640	4640	4640	4640	0
131	20230608	184500	181714995	4640	4640	4640	4640	0
132	20230608	184400	181714995	4640	4640	4640	4640	0
133	20230608	184300	181714995	4640	4640	4640	4640	0
134	20230608	184200	181714995	4640	4640	4640	4640	0
135	20230608	184100	181714995	4640	4640	4640	4640	0
136	20230608	184000	181714995	4640	4640	4640	4640	0
137	20230608	183900	181714995	4640	4640	4640	4640	0
138	20230608	183800	181714995	4640	4640	4640	4640	0
139	20230608	183700	181714995	4640	4640	4640	4640	0
140	20230608	183600	181714995	4640	4640	4640	4640	0
141	20230608	183500	181714995	4640	4640	4640	4640	0
142	20230608	183400	181714995	4640	4640	4640	4640	0
143	20230608	183300	181714995	4640	4640	4640	4640	0
144	20230608	183200	181714995	4640	4640	4640	4640	0
145	20230608	183100	181714995	4640	4640	4640	4640	0
146	20230608	183000	181714995	4640	4640	4640	4640	0
147	20230608	182900	181714995	4640	4640	4640	4640	0
148	20230608	182800	181714995	4640	4640	4640	4640	0
149	20230608	182700	181714995	4640	4640	4640	4640	0
150	20230608	182600	181714995	4640	4640	4640	4640	0
151	20230608	182500	181714995	4640	4640	4640	4640	0
152	20230608	182400	181714995	4640	4640	4640	4640	1021
153	20230608	182300	181714995	4640	4640	4640	4640	0
154	20230608	182200	181714995	4640	4640	4640	4640	0
155	20230608	182100	181714995	4640	4640	4640	4640	0
156	20230608	182000	181714995	4640	4640	4640	4640	0
157	20230608	181900	181714995	4640	4640	4640	4640	0
158	20230608	181800	181714995	4640	4640	4640	4640	0
159	20230608	181700	181714995	4640	4640	4640	4640	0
160	20230608	181600	181714995	4640	4640	4640	4640	0
161	20230608	181500	181714995	4640	4640	4640	4640	0
162	20230608	181400	181714995	4640	4640	4640	4640	0
163	20230608	181300	181714995	4640	4640	4640	4640	0
164	20230608	181200	181714995	4640	4640	4640	4640	0
165	20230608	181100	181714995	4640	4640	4640	4640	0
166	20230608	181000	181714995	4640	4640	4640	4640	0
167	20230608	180900	181714995	4640	4640	4640	4640	0
168	20230608	180800	181714995	4640	4640	4640	4640	0
169	20230608	180700	181714995	4640	4640	4640	4640	0
170	20230608	180600	181714995	4640	4640	4640	4640	0
171	20230608	180500	181714995	4640	4640	4640	4640	0
172	20230608	180400	181714995	4640	4640	4640	4640	0
173	20230608	180300	181714995	4640	4640	4640	4640	0
174	20230608	180200	181714995	4640	4640	4640	4640	0
175	20230608	180100	181714995	4640	4640	4640	4640	0
176	20230608	180000	181714995	4640	4640	4640	4640	0
177	20230608	175900	181714995	4640	4640	4640	4640	0
178	20230608	175800	181714995	4640	4640	4640	4640	0
179	20230608	175700	181714995	4640	4640	4640	4640	0
180	20230608	175600	181714995	4640	4640	4640	4640	0
181	20230608	175500	181714995	4640	4640	4640	4640	0
182	20230608	175400	181714995	4640	4640	4640	4640	1021
183	20230608	175300	181714995	4640	4640	4640	4640	0
184	20230608	175200	181714995	4640	4640	4640	4640	0
185	20230608	175100	181714995	4640	4640	4640	4640	0
186	20230608	175000	181714995	4640	4640	4640	4640	0
187	20230608	174900	181714995	4640	4640	4640	4640	0
188	20230608	174800	181714995	4640	4640	4640	4640	0
189	20230608	174700	181714995	4640	4640	4640	4640	0
190	20230608	174600	181714995	4640	4640	4640	4640	0
191	20230608	174500	181714995	4640	4640	4640	4640	0
192	20230608	174400	181714995	4640	4640	4640	4640	0
193	20230608	174300	181714995	4640	4640	4640	4640	0
194	20230608	174200	181714995	4640	4640	4640	4640	0
195	20230608	174100	181714995	4640	4640	4640	4640	0
196	20230608	174000	181714995	4640	4640	4640	4640	0
197	20230608	173900	181714995	4640	4640	4640	4640	0
198	20230608	173800	181714995	4640	4640	4640	4640	0
199	20230608	173700	181714995	4640	4640	4640	4640	0
200	20230608	173600	181714995	4640	4640	4640	4640	0
201	20230608	173500	181714995	4640	4640	4640	4640	0
202	20230608	173400	181714995	4640	4640	4640	4640	0
203	20230608	173300	181714995	4640	4640	4640	4640	0
204	20230608	173200	181714995	4640	4640	4640	4640	0
205	20230608	173100	181714995	4640	4640	4640	4640	0
206	20230608	173000	181714995	4640	4640	4640	4640	0
207	20230608	172900	181714995	4640	4640	4640	4640	0
208	20230608	172800	181714995	4640	4640	4640	4640	0
209	20230608	172700	181714995	4640	4640	4640	4640	0
210	20230608	172600	181714995	4640	4640	4640	4640	0
211	20230608	172500	181714995	4640	4640	4640	4640	0
212	20230608	172400	181714995	4640	4640	4640	4640	1021
213	20230608	172300	181714995	4640	4640	4640	4640	0
214	20230608	172200	181714995	4640	4640	4640	4640	0
215	20230608	172100	181714995	4640	4640	4640	4640	0
216	20230608	172000	181714995	4640	4640	4640	4640	0
217	20230608	171900	181714995	4640	4640	4640	4640	0
218	20230608	171800	181714995	4640	4640	4640	4640	0
219	20230608	171700	181714995	4640	4640	4640	4640	0
220	20230608	171600	181714995	4640	4640	4640	4640	0
221	20230608	171500	181714995	4640	4640	4640	4640	0
222	20230608	171400	181714995	4640	4640	4640	4640	0
223	20230608	171300	181714995	4640	4640	4640	4640	0
224	20230608	171200	181714995	4640	4640	4640	4640	0
225	20230608	171100	181714995	4640	4640	4640	4640	0
226	20230608	171000	181714995	4640	4640	4640	4640	0
227	20230608	170900	181714995	4640	4640	4640	4640	0
228	20230608	170800	181714995	4640	4640	4640	4640	0
229	20230608	170700	181714995	4640	4640	4640	4640	0
230	20230608	170600	181714995	4640	4640	4640	4640	0
231	20230608	170500	181714995	4640	4640	4640	4640	0
232	20230608	170400	181714995	4640	4640	4640	4640	0
233	20230608	170300	181714995	4640	4640	4640	4640	0
234	20230608	170200	181714995	4640	4640	4640	4640	0
235	20230608	170100	181714995	4640	4640	4640	4640	0
236	20230608	170000	181714995	4640	4640	4640	4640	0
237	20230608	165900	181714995	4640	4640	4640	4640	0
238	20230608	165800	181714995	4640	4640	4640	4640	0
239	20230608	165700	181714995	4640	4640	4640	4640	0
240	20230608	165600	181714995	4640	4640	4640	4640	0
241	20230608	165500	181714995	4640	4640	4640	4640	0
242	20230608	165400	181714995	4640	4640	4640	4640	1021
243	20230608	165300	181714995	4640	4640	4640	4640	0
244	20230608	165200	181714995	4640	4640	4640	4640	0
245	20230608	165100	181714995	4640	4640	4640	4640	0
246	20230608	165000	181714995	4640	4640	4640	4640	0
247	20230608	164900	181714995	4640	4640	4640	4640	0
248	20230608	164800	181714995	4640	4640	4640	4640	0
249	20230608	164700	181714995	4640	4640	4640	4640	0
250	20230608	164600	181714995	4640	4640	4640	4640	0
251	20230608	164500	181714995	4640	4640	4640	4640	0
252	20230608	164400	181714995	4640	4640	4640	4640	0
253	20230608	164300	181714995	4640	4640	4640	4640	0
254	20230608	164200	181714995	4640	4640	4640	4640	0
255	20230608	164100	181714995	4640	4640	4640	4640	0
256	20230608	164000	181714995	4640	4640	4640	4640	0
257	20230608	163900	181714995	4640	4640	4640	4640	0
258	20230608	163800	181714995	4640	4640	4640	4640	0
259	20230608	163700	181714995	4640	4640	4640	4640	0
260	20230608	163600	181714995	4640	4640	4640	4640	0
261	20230608	163500	181714995	4640	4640	4640	4640	0
262	20230608	163400	181714995	4640	4640	4640	4640	0
263	20230608	163300	181714995	4640	4640	4640	4640	0
264	20230608	163200	181714995	4640	4640	4640	4640	0
265	20230608	163100	181714995	4640	4640	4640	4640	0
266	20230608	163000	181714995	4640	4640	4640	4640	0
267	20230608	162900	181714995	4640	4640	4640	4640	0
268	20230608	162800	181714995	4640	4640	4640	4640	0
269	20230608	162700	181714995	4640	4640	4640	4640	0
270	20230608	162600	181714995	4640	4640	4640	4640	0
271	20230608	162500	181714995	4640	4640	4640	4640	0
272	20230608	162400	181714995	4640	4640	4640	4640	1021
273	20230608	162300	181714995	4640	4640	4640	4640	0
274	20230608	162200	181714995	4640	4640	4640	4640	0
275	20230608	162100	181714995	4640	4640	4640	4640	0
276	20230608	162000	181714995	4640	4640	4640	4640	0
277	20230608	161900	181714995	4640	4640	4640	4640	0
278	20230608	161800	181714995	4640	4640	4640	4640	0
279	20230608	161700	181714995	4640	4640	4640	4640	0
280	20230608	161600	181714995	4640	4640	4640	4640	0
281	20230608	161500	181714995	4640	4640	4640	4640	0
282	20230608	161400	181714995	4640	4640	4640	4640	0
283	20230608	161300	181714995	4640	4640	4640	4640	0
284	20230608	161200	181714995	4640	4640	4640	4640	0
285	20230608	161100	181714995	4640	4640	4640	4640	0
286	20230608	161000	181714995	4640	4640	4640	4640	0
287	20230608	160900	181714995	4640	4640	4640	4640	0
288	20230608	160800	181714995	4640	4640	4640	4640	0
289	20230608	160700	181714995	4640	4640	4640	4640	0
290	20230608	160600	181714995	4640	4640	4640	4640	0
291	20230608	160500	181714995	4640	4640	4640	4640	0
292	20230608	160400	181714995	4640	4640	4640	4640	0
293	20230608	160300	181714995	4640	4640	4640	4640	0
294	20230608	160200	181714995	4640	4640	4640	4640	0
295	20230608	160100	181714995	4640	4640	4640	4640	0
296	20230608	160000	181714995	4640	4640	4640	4640	0
297	20230608	155900	181714995	4640	4640	4640	4640	0
298	20230608	155800	181714995	4640	4640	4640	4640	0
299	20230608	155700	181714995	4640	4640	4640	4640	0
300	20230608	155600	181714995	4640	4640	4640	4640	0
301	20230608	155500	181714995	4640	4640	4640	4640	0
302	20230608	155400	181714995	4640	4640	4640	4640	1021
303	20230608	155300	181714995	4640	4640	4640	4640	0
304	20230608	155200	181714995	4640	4640	4640	4640	0
305	20230608	155100	181714995	4640	4640	4640	4640	0
306	20230608	155000	181714995	4640	4640	4640	4640	0
307	20230608	154900	181714995	4640	4640	4640	4640	0
308	20230608	154800	181714995	4640	4640	4640	4640	0
309	20230608	154700	181714995	4640	4640	4640	4640	0
310	20230608	154600	181714995	4640	4640	4640	4640	0
311	20230608	154500	181714995	4640	4640	4640	4640	0
312	20230608	154400	181714995	4640	4640	4640	4640	0
313	20230608	154300	181714995	4640	4640	4640	4640	0
314	20230608	154200	181714995	4640	4640	4640	4640	0
315	20230608	154100	181714995	4640	4640	4640	4640	0
316	20230608	154000	181714995	4640	4640	4640	4640	0
317	20230608	153900	181714995	4640	4640	4640	4640	0
318	20230608	153800	181714995	4640	4640	4640	4640	0
319	20230608	153700	181714995	4640	4640	4640	4640	0
320	20230608	153600	181714995	4640	4640	4640	4640	0
321	20230608	153500	181714995	4640	4640	4640	4640	0
322	20230608	153400	181714995	4640	4640	4640	4640	0
323	20230608	153300	181714995	4640	4640	4640	4640	0
324	20230608	153200	181714995	4640	4640	4640	4640	0
325	20230608	153100	181714995	4640	4640	4640	4640	0
326	20230608	153000	181714995	4640	4640	4640	4640	1021
327	20230608	152900	176977555	4640	4640	4640	4640	0
328	20230608	152800	176977555	4640	4640	4640	4640	0
329	20230608	152700	176977555	4640	4640	4640	4640	0
330	20230608	152600	176977555	4640	4640	4640	4640	0
331	20230608	152500	176977555	4640	4640	4640	4640	0
332	20230608	152400	176977555	4640	4640	4640	4640	0
333	20230608	152300	176977555	4640	4640	4640	4640	0
334	20230608	152200	176977555	4640	4640	4640	4640	0
335	20230608	152100	176977555	4640	4640	4640	4640	0
336	20230608	152000	176977555	4640	4640	4640	4640	0
337	20230608	151900	176977555	4640	4640	4640	4640	150
338	20230608	151800	176281555	4640	4640	4640	4640	0
339	20230608	151700	176281555	4640	4640	4640	4640	0
340	20230608	151600	176281555	4640	4640	4640	4640	0
341	20230608	151500	176281555	4640	4640	4640	4640	0
342	20230608	151400	176281555	4640	4640	4640	4640	0
343	20230608	151300	176281555	4640	4640	4640	4640	0
344	20230608	151200	176281555	4640	4640	4640	4640	0
345	20230608	151100	176281555	4640	4640	4640	4640	0
346	20230608	151000	176281555	4640	4640	4640	4640	1
347	20230608	150900	176276915	4620	4620	4620	4620	1
348	20230608	150800	176272295	4615	4615	4615	4615	0
349	20230608	150700	176272295	4615	4615	4615	4615	0
350	20230608	150600	176272295	4615	4620	4620	4615	1001
351	20230608	150500	171647680	4640	4640	4640	4640	0
352	20230608	150400	171647680	4640	4640	4640	4640	1
353	20230608	150300	171643040	4620	4620	4620	4620	3
354	20230608	150200	171629180	4615	4615	4615	4615	0
355	20230608	150100	171629180	4615	4615	4615	4615	0
356	20230608	150000	171629180	4615	4615	4615	4615	0
357	20230608	145900	171629180	4615	4615	4615	4615	0
358	20230608	145800	171629180	4615	4630	4630	4615	499
359	20230608	145700	169325400	4630	4630	4630	4630	399
360	20230608	145600	167478030	4640	4640	4640	4640	0
361	20230608	145500	167478030	4640	4640	4640	4640	0
362	20230608	145400	167478030	4640	4640	4640	4640	0
363	20230608	145300	167478030	4640	4640	4640	4640	16
364	20230608	145200	167403790	4640	4640	4640	4640	0
365	20230608	145100	167403790	4640	4640	4640	4640	173
366	20230608	145000	166601070	4640	4640	4640	4640	0
367	20230608	144900	166601070	4640	4640	4640	4640	0
368	20230608	144800	166601070	4640	4640	4640	4640	1
369	20230608	144700	166596430	4630	4630	4630	4630	0
370	20230608	144600	166596430	4630	4630	4630	4630	0
371	20230608	144500	166596430	4630	4630	4630	4630	0
372	20230608	144400	166596430	4630	4635	4640	4630	228
373	20230608	144300	165539670	4635	4635	4635	4635	0
374	20230608	144200	165539670	4635	4635	4635	4635	0
375	20230608	144100	165539670	4635	4635	4635	4635	0
376	20230608	144000	165539670	4635	4635	4635	4635	0
377	20230608	143900	165539670	4635	4635	4635	4635	0
378	20230608	143800	165539670	4635	4635	4635	4635	0
379	20230608	143700	165539670	4635	4635	4635	4635	0
380	20230608	143600	165539670	4635	4635	4635	4635	0
381	20230608	143500	165539670	4635	4635	4635	4635	0
382	20230608	143400	165539670	4635	4635	4635	4635	0
383	20230608	143300	165539670	4635	4635	4635	4635	0
384	20230608	143200	165539670	4635	4635	4635	4635	0
385	20230608	143100	165539670	4635	4635	4635	4635	0
386	20230608	143000	165539670	4635	4635	4635	4635	1
387	20230608	142900	165535035	4635	4635	4635	4635	0
388	20230608	142800	165535035	4635	4635	4635	4635	0
389	20230608	142700	165535035	4635	4635	4635	4635	0
390	20230608	142600	165535035	4635	4635	4635	4635	0
391	20230608	142500	165535035	4635	4625	4635	4625	35
392	20230608	142400	165373150	4635	4635	4635	4635	0
393	20230608	142300	165373150	4635	4635	4635	4635	0
394	20230608	142200	165373150	4635	4635	4635	4635	0
395	20230608	142100	165373150	4635	4635	4635	4635	25
396	20230608	142000	165257275	4635	4635	4635	4635	0
397	20230608	141900	165257275	4635	4635	4635	4635	0
398	20230608	141800	165257275	4635	4635	4635	4635	0
399	20230608	141700	165257275	4635	4635	4635	4635	1
400	20230608	141600	165252640	4630	4630	4630	4630	66
401	20230608	141500	164947060	4635	4635	4635	4635	0
402	20230608	141400	164947060	4635	4635	4635	4635	0
403	20230608	141300	164947060	4635	4635	4635	4635	0
404	20230608	141200	164947060	4635	4635	4635	4635	0
405	20230608	141100	164947060	4635	4635	4635	4635	1
406	20230608	141000	164942425	4630	4630	4630	4630	0
407	20230608	140900	164942425	4630	4630	4630	4630	50
408	20230608	140800	164710925	4635	4635	4635	4635	0
409	20230608	140700	164710925	4635	4635	4635	4635	0
410	20230608	140600	164710925	4635	4635	4635	4635	0
411	20230608	140500	164710925	4635	4635	4635	4635	0
412	20230608	140400	164710925	4635	4635	4635	4635	0
413	20230608	140300	164710925	4635	4635	4635	4635	0
414	20230608	140200	164710925	4635	4635	4635	4635	0
415	20230608	140100	164710925	4635	4635	4635	4635	0
416	20230608	140000	164710925	4635	4610	4635	4610	15
417	20230608	135900	164641675	4635	4635	4635	4635	0
418	20230608	135800	164641675	4635	4635	4635	4635	0
419	20230608	135700	164641675	4635	4635	4635	4635	20
420	20230608	135600	164548975	4635	4635	4635	4635	0
421	20230608	135500	164548975	4635	4635	4635	4635	0
422	20230608	135400	164548975	4635	4635	4635	4635	0
423	20230608	135300	164548975	4635	4635	4635	4635	0
424	20230608	135200	164548975	4635	4635	4635	4635	1
425	20230608	135100	164544340	4610	4630	4635	4610	6107
426	20230608	135000	136353435	4630	4630	4630	4630	100
427	20230608	134900	135890435	4630	4630	4630	4630	1
428	20230608	134800	135885805	4630	4630	4630	4630	0
429	20230608	134700	135885805	4630	4630	4630	4630	0
430	20230608	134600	135885805	4630	4630	4630	4630	0
431	20230608	134500	135885805	4630	4630	4630	4630	711
432	20230608	134400	132593875	4630	4625	4630	4625	135
433	20230608	134300	131969025	4630	4630	4630	4630	1
434	20230608	134200	131964395	4625	4625	4625	4625	0
435	20230608	134100	131964395	4625	4625	4625	4625	0
436	20230608	134000	131964395	4625	4625	4625	4625	0
437	20230608	133900	131964395	4625	4625	4625	4625	0
438	20230608	133800	131964395	4625	4630	4630	4625	8
439	20230608	133700	131927360	4630	4630	4630	4630	103
440	20230608	133600	131450470	4630	4630	4630	4630	0
441	20230608	133500	131450470	4630	4630	4630	4630	0
442	20230608	133400	131450470	4630	4630	4630	4630	0
443	20230608	133300	131450470	4630	4630	4630	4630	0
444	20230608	133200	131450470	4630	4630	4630	4630	1
445	20230608	133100	131445840	4630	4630	4630	4630	0
446	20230608	133000	131445840	4630	4630	4630	4630	0
447	20230608	132900	131445840	4630	4630	4630	4630	4
448	20230608	132800	131427320	4625	4625	4625	4625	0
449	20230608	132700	131427320	4625	4625	4625	4625	0
450	20230608	132600	131427320	4625	4625	4625	4625	3
451	20230608	132500	131413445	4625	4630	4630	4625	12
452	20230608	132400	131357940	4625	4630	4630	4625	410
453	20230608	132300	129461670	4625	4625	4625	4625	23
454	20230608	132200	129355295	4630	4625	4630	4625	104
455	20230608	132100	128874275	4625	4625	4625	4625	100
456	20230608	132000	128411775	4625	4635	4635	4625	571
457	20230608	131900	125770500	4640	4640	4640	4640	0
458	20230608	131800	125770500	4640	4640	4640	4640	0
459	20230608	131700	125770500	4640	4640	4640	4640	0
460	20230608	131600	125770500	4640	4640	4640	4640	0
461	20230608	131500	125770500	4640	4640	4640	4640	1
462	20230608	131400	125765860	4630	4640	4640	4630	13
463	20230608	131300	125705660	4640	4640	4640	4640	0
464	20230608	131200	125705660	4640	4640	4640	4640	0
465	20230608	131100	125705660	4640	4640	4640	4640	0
466	20230608	131000	125705660	4640	4640	4640	4640	0
467	20230608	130900	125705660	4640	4640	4640	4640	0
468	20230608	130800	125705660	4640	4640	4640	4640	0
469	20230608	130700	125705660	4640	4640	4640	4640	0
470	20230608	130600	125705660	4640	4640	4640	4640	0
471	20230608	130500	125705660	4640	4640	4640	4640	0
472	20230608	130400	125705660	4640	4640	4640	4640	0
473	20230608	130300	125705660	4640	4640	4640	4640	1
474	20230608	130200	125701020	4640	4640	4640	4640	0
475	20230608	130100	125701020	4640	4640	4640	4640	0
476	20230608	130000	125701020	4640	4640	4640	4640	0
477	20230608	125900	125701020	4640	4640	4640	4640	0
478	20230608	125800	125701020	4640	4640	4640	4640	0
479	20230608	125700	125701020	4640	4625	4640	4625	736
480	20230608	125600	122297005	4630	4630	4630	4630	0
481	20230608	125500	122297005	4630	4630	4630	4630	0
482	20230608	125400	122297005	4630	4630	4630	4630	0
483	20230608	125300	122297005	4630	4630	4630	4630	0
484	20230608	125200	122297005	4630	4630	4630	4630	0
485	20230608	125100	122297005	4630	4630	4630	4630	292
486	20230608	125000	120945045	4630	4630	4630	4630	0
487	20230608	124900	120945045	4630	4630	4630	4630	0
488	20230608	124800	120945045	4630	4630	4630	4630	0
489	20230608	124700	120945045	4630	4630	4630	4630	0
490	20230608	124600	120945045	4630	4630	4630	4630	0
491	20230608	124500	120945045	4630	4630	4630	4630	1
492	20230608	124400	120940415	4645	4645	4645	4645	0
493	20230608	124300	120940415	4645	4645	4645	4645	0
494	20230608	124200	120940415	4645	4645	4645	4645	0
495	20230608	124100	120940415	4645	4645	4645	4645	0
496	20230608	124000	120940415	4645	4645	4645	4645	0
497	20230608	123900	120940415	4645	4645	4645	4645	0
498	20230608	123800	120940415	4645	4645	4645	4645	0
499	20230608	123700	120940415	4645	4645	4645	4645	0
500	20230608	123600	120940415	4645	4630	4645	4630	14
501	20230608	123500	120875580	4645	4645	4645	4645	0
502	20230608	123400	120875580	4645	4645	4645	4645	0
503	20230608	123300	120875580	4645	4645	4645	4645	0
504	20230608	123200	120875580	4645	4645	4645	4645	0
505	20230608	123100	120875580	4645	4645	4645	4645	0
506	20230608	123000	120875580	4645	4645	4645	4645	0
507	20230608	122900	120875580	4645	4645	4645	4645	0
508	20230608	122800	120875580	4645	4645	4645	4645	0
509	20230608	122700	120875580	4645	4645	4645	4645	0
510	20230608	122600	120875580	4645	4645	4645	4645	0
511	20230608	122500	120875580	4645	4645	4645	4645	7
512	20230608	122400	120843065	4645	4630	4645	4630	107
513	20230608	122300	120347550	4645	4645	4645	4645	200
514	20230608	122200	119418550	4645	4645	4645	4645	4
515	20230608	122100	119399970	4640	4640	4640	4640	0
516	20230608	122000	119399970	4640	4640	4640	4640	0
517	20230608	121900	119399970	4640	4640	4640	4640	0
518	20230608	121800	119399970	4640	4640	4640	4640	0
519	20230608	121700	119399970	4640	4640	4640	4640	0
520	20230608	121600	119399970	4640	4640	4640	4640	1
521	20230608	121500	119395330	4640	4640	4640	4640	5
522	20230608	121400	119372130	4640	4640	4640	4640	0
523	20230608	121300	119372130	4640	4640	4640	4640	0
524	20230608	121200	119372130	4640	4640	4640	4640	191
525	20230608	121100	118485890	4645	4645	4645	4645	0
526	20230608	121000	118485890	4645	4645	4645	4645	0
527	20230608	120900	118485890	4645	4645	4645	4645	1
528	20230608	120800	118481245	4640	4640	4640	4640	3
529	20230608	120700	118467325	4645	4645	4645	4645	0
530	20230608	120600	118467325	4645	4645	4645	4645	4
531	20230608	120500	118448745	4645	4645	4645	4645	0
532	20230608	120400	118448745	4645	4640	4645	4640	118
533	20230608	120300	117901220	4640	4640	4640	4640	0
534	20230608	120200	117901220	4640	4640	4640	4640	0
535	20230608	120100	117901220	4640	4640	4640	4640	200
536	20230608	120000	116973220	4640	4640	4640	4640	0
537	20230608	115900	116973220	4640	4640	4640	4640	2
538	20230608	115800	116963940	4630	4630	4630	4630	0
539	20230608	115700	116963940	4630	4630	4630	4630	123
540	20230608	115600	116394450	4630	4630	4630	4630	60
541	20230608	115500	116116650	4630	4630	4630	4630	1
542	20230608	115400	116112020	4640	4640	4640	4640	0
543	20230608	115300	116112020	4640	4640	4640	4640	0
544	20230608	115200	116112020	4640	4640	4640	4640	217
545	20230608	115100	115105140	4645	4645	4645	4645	0
546	20230608	115000	115105140	4645	4645	4645	4645	1
547	20230608	114900	115100495	4645	4645	4645	4645	0
548	20230608	114800	115100495	4645	4645	4645	4645	1
549	20230608	114700	115095850	4645	4645	4645	4645	0
550	20230608	114600	115095850	4645	4630	4645	4630	51
551	20230608	114500	114859705	4645	4645	4645	4645	3
552	20230608	114400	114845770	4645	4630	4645	4630	102
553	20230608	114300	114373480	4645	4645	4645	4645	0
554	20230608	114200	114373480	4645	4645	4645	4645	0
555	20230608	114100	114373480	4645	4645	4645	4645	1
556	20230608	114000	114368835	4645	4645	4645	4645	0
557	20230608	113900	114368835	4645	4645	4645	4645	1
558	20230608	113800	114364190	4645	4645	4645	4645	7
559	20230608	113700	114331675	4645	4645	4645	4645	0
560	20230608	113600	114331675	4645	4645	4645	4645	0
561	20230608	113500	114331675	4645	4645	4645	4645	1
562	20230608	113400	114327030	4630	4630	4630	4630	0
563	20230608	113300	114327030	4630	4635	4635	4630	88
564	20230608	113200	113919580	4635	4635	4635	4635	4
565	20230608	113100	113901040	4645	4645	4645	4645	0
566	20230608	113000	113901040	4645	4645	4645	4645	0
567	20230608	112900	113901040	4645	4645	4645	4645	0
568	20230608	112800	113901040	4645	4645	4645	4645	0
569	20230608	112700	113901040	4645	4645	4645	4645	1
570	20230608	112600	113896395	4635	4635	4635	4635	70
571	20230608	112500	113571945	4635	4635	4635	4635	0
572	20230608	112400	113571945	4635	4635	4635	4635	0
573	20230608	112300	113571945	4635	4635	4635	4635	0
574	20230608	112200	113571945	4635	4635	4635	4635	0
575	20230608	112100	113571945	4635	4635	4635	4635	0
576	20230608	112000	113571945	4635	4640	4640	4635	240
577	20230608	111900	112459465	4645	4645	4645	4645	0
578	20230608	111800	112459465	4645	4645	4645	4645	1
579	20230608	111700	112454820	4645	4645	4645	4645	0
580	20230608	111600	112454820	4645	4645	4645	4645	1
581	20230608	111500	112450175	4645	4645	4645	4645	0
582	20230608	111400	112450175	4645	4645	4645	4645	0
583	20230608	111300	112450175	4645	4645	4645	4645	0
584	20230608	111200	112450175	4645	4645	4645	4645	0
585	20230608	111100	112450175	4645	4645	4645	4645	0
586	20230608	111000	112450175	4645	4645	4645	4645	0
587	20230608	110900	112450175	4645	4645	4645	4645	0
588	20230608	110800	112450175	4645	4645	4645	4645	0
589	20230608	110700	112450175	4645	4645	4645	4645	0
590	20230608	110600	112450175	4645	4645	4645	4645	0
591	20230608	110500	112450175	4645	4645	4645	4645	0
592	20230608	110400	112450175	4645	4645	4645	4645	0
593	20230608	110300	112450175	4645	4645	4645	4645	68
594	20230608	110200	112134315	4645	4645	4645	4645	3
595	20230608	110100	112120380	4650	4650	4650	4650	21
596	20230608	110000	112022730	4650	4650	4650	4650	0
597	20230608	105900	112022730	4650	4650	4650	4650	0
598	20230608	105800	112022730	4650	4650	4650	4650	10
599	20230608	105700	111976230	4650	4650	4650	4650	0
600	20230608	105600	111976230	4650	4650	4650	4650	0
601	20230608	105500	111976230	4650	4650	4650	4650	4
602	20230608	105400	111957630	4645	4645	4645	4645	0
603	20230608	105300	111957630	4645	4645	4645	4645	0
604	20230608	105200	111957630	4645	4645	4645	4645	15
605	20230608	105100	111887955	4645	4645	4645	4645	0
606	20230608	105000	111887955	4645	4645	4645	4645	1
607	20230608	104900	111883310	4645	4645	4645	4645	117
608	20230608	104800	111339845	4645	4645	4645	4645	0
609	20230608	104700	111339845	4645	4645	4645	4645	7
610	20230608	104600	111307330	4645	4645	4645	4645	0
611	20230608	104500	111307330	4645	4645	4645	4645	0
612	20230608	104400	111307330	4645	4645	4645	4645	0
613	20230608	104300	111307330	4645	4645	4645	4645	0
614	20230608	104200	111307330	4645	4645	4645	4645	0
615	20230608	104100	111307330	4645	4645	4645	4645	0
616	20230608	104000	111307330	4645	4645	4645	4645	0
617	20230608	103900	111307330	4645	4645	4645	4645	276
618	20230608	103800	110025310	4645	4645	4645	4645	348
619	20230608	103700	108408850	4645	4645	4645	4645	0
620	20230608	103600	108408850	4645	4645	4645	4645	0
621	20230608	103500	108408850	4645	4645	4645	4645	376
622	20230608	103400	106662330	4645	4645	4645	4645	0
623	20230608	103300	106662330	4645	4645	4645	4645	0
624	20230608	103200	106662330	4645	4645	4645	4645	0
625	20230608	103100	106662330	4645	4645	4645	4645	0
626	20230608	103000	106662330	4645	4645	4645	4645	0
627	20230608	102900	106662330	4645	4640	4645	4640	10
628	20230608	102800	106615910	4640	4640	4640	4640	14
629	20230608	102700	106550950	4640	4640	4640	4640	0
630	20230608	102600	106550950	4640	4640	4640	4640	0
631	20230608	102500	106550950	4640	4640	4640	4640	0
632	20230608	102400	106550950	4640	4640	4640	4640	0
633	20230608	102300	106550950	4640	4640	4640	4640	100
634	20230608	102200	106086950	4645	4645	4645	4645	9
635	20230608	102100	106045145	4645	4645	4645	4645	5
636	20230608	102000	106021920	4645	4645	4645	4645	3
637	20230608	101900	106007985	4645	4645	4645	4645	1
638	20230608	101800	106003340	4645	4645	4645	4645	0
639	20230608	101700	106003340	4645	4645	4645	4645	0
640	20230608	101600	106003340	4645	4645	4645	4645	22
641	20230608	101500	105901150	4645	4645	4645	4645	0
642	20230608	101400	105901150	4645	4640	4645	4640	7
643	20230608	101300	105868665	4640	4640	4640	4640	98
644	20230608	101200	105413945	4640	4640	4640	4640	2000
645	20230608	101100	96133945	4640	4640	4640	4640	0
646	20230608	101000	96133945	4640	4640	4640	4640	0
647	20230608	100900	96133945	4640	4640	4640	4640	9
648	20230608	100800	96092185	4640	4640	4640	4640	63
649	20230608	100700	95799865	4640	4640	4640	4640	18
650	20230608	100600	95716345	4640	4640	4640	4640	20
651	20230608	100500	95623545	4640	4640	4640	4640	33
652	20230608	100400	95470425	4640	4640	4640	4640	1
653	20230608	100300	95465785	4625	4625	4625	4625	0
654	20230608	100200	95465785	4625	4635	4635	4625	236
655	20230608	100100	94373155	4635	4635	4635	4635	50
656	20230608	100000	94141405	4635	4635	4635	4635	97
657	20230608	095900	93691810	4640	4640	4640	4640	5
658	20230608	095800	93668610	4640	4640	4640	4640	5
659	20230608	095700	93645410	4640	4640	4640	4640	0
660	20230608	095600	93645410	4640	4640	4640	4640	0
661	20230608	095500	93645410	4640	4640	4640	4640	1304
662	20230608	095400	87594850	4640	4640	4640	4640	1
663	20230608	095300	87590210	4635	4635	4635	4635	204
664	20230608	095200	86644670	4640	4640	4640	4640	2
665	20230608	095100	86635390	4640	4640	4640	4640	55
666	20230608	095000	86380190	4640	4640	4640	4640	33
667	20230608	094900	86227070	4640	4640	4640	4640	0
668	20230608	094800	86227070	4640	4640	4640	4640	0
669	20230608	094700	86227070	4640	4640	4640	4640	0
670	20230608	094600	86227070	4640	4640	4640	4640	0
671	20230608	094500	86227070	4640	4640	4640	4640	0
672	20230608	094400	86227070	4640	4640	4640	4640	0
673	20230608	094300	86227070	4640	4635	4640	4635	139
674	20230608	094200	85582755	4635	4635	4635	4635	200
675	20230608	094100	84655755	4635	4635	4635	4635	157
676	20230608	094000	83928060	4635	4630	4635	4630	1000
677	20230608	093900	79293135	4635	4635	4635	4635	0
678	20230608	093800	79293135	4635	4630	4635	4630	82
679	20230608	093700	78913465	4630	4630	4630	4630	0
680	20230608	093600	78913465	4630	4620	4630	4620	388
681	20230608	093500	77118235	4620	4620	4620	4620	155
682	20230608	093400	76402135	4625	4630	4630	4625	101
683	20230608	093300	75935005	4630	4630	4630	4630	2
684	20230608	093200	75925745	4640	4630	4640	4630	5559
685	20230608	093100	50187565	4630	4625	4630	4625	1000
686	20230608	093000	45558315	4630	4630	4630	4630	4
687	20230608	092900	45539795	4615	4615	4615	4615	7
688	20230608	092800	45507490	4615	4615	4615	4615	80
689	20230608	092700	45138290	4630	4630	4630	4630	1
690	20230608	092600	45133660	4630	4630	4630	4630	300
691	20230608	092500	43744660	4640	4640	4640	4640	0
692	20230608	092400	43744660	4640	4615	4640	4610	651
693	20230608	092300	40743020	4620	4620	4620	4620	500
694	20230608	092200	38433020	4620	4620	4620	4620	0
695	20230608	092100	38433020	4620	4620	4620	4620	0
696	20230608	092000	38433020	4620	4620	4620	4620	0
697	20230608	091900	38433020	4620	4620	4620	4620	37
698	20230608	091800	38262080	4620	4635	4635	4620	30
699	20230608	091700	38123330	4635	4635	4635	4635	0
700	20230608	091600	38123330	4635	4635	4635	4635	1
701	20230608	091500	38118695	4635	4635	4635	4635	0
702	20230608	091400	38118695	4635	4635	4635	4635	2
703	20230608	091300	38109425	4610	4615	4615	4610	300
704	20230608	091200	36725925	4610	4615	4615	4610	529
705	20230608	091100	34287230	4610	4610	4610	4610	1110
706	20230608	091000	29170130	4610	4610	4610	4610	0
707	20230608	090900	29170130	4610	4610	4610	4610	0
708	20230608	090800	29170130	4610	4630	4630	4610	301
709	20230608	090700	27780500	4635	4635	4635	4635	0
710	20230608	090600	27780500	4635	4635	4635	4635	101
711	20230608	090500	27312365	4635	4630	4635	4630	86
712	20230608	090400	26913765	4635	4630	4635	4630	102
713	20230608	090300	26441015	4635	4625	4635	4625	215
714	20230608	090200	25445280	4635	4635	4635	4635	30
715	20230608	090100	25306230	4625	4630	4645	4625	4238
716	20230608	090000	5694840	4635	4650	4650	4635	1228