KissMeData/014790/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210100	213595810	2820	2820	2820	2820	2630
3	20230609	210000	213595810	2820	2820	2820	2820	0
4	20230609	205900	213595810	2820	2820	2820	2820	0
5	20230609	205800	213595810	2820	2820	2820	2820	0
6	20230609	205700	213595810	2820	2820	2820	2820	0
7	20230609	205600	213595810	2820	2820	2820	2820	0
8	20230609	205500	213595810	2820	2820	2820	2820	0
9	20230609	205400	213595810	2820	2820	2820	2820	0
10	20230609	205300	213595810	2820	2820	2820	2820	0
11	20230609	205200	213595810	2820	2820	2820	2820	0
12	20230609	205100	213595810	2820	2820	2820	2820	0
13	20230609	205000	213595810	2820	2820	2820	2820	0
14	20230609	204900	213595810	2820	2820	2820	2820	0
15	20230609	204800	213595810	2820	2820	2820	2820	0
16	20230609	204700	213595810	2820	2820	2820	2820	0
17	20230609	204600	213595810	2820	2820	2820	2820	0
18	20230609	204500	213595810	2820	2820	2820	2820	0
19	20230609	204400	213595810	2820	2820	2820	2820	0
20	20230609	204300	213595810	2820	2820	2820	2820	0
21	20230609	204200	213595810	2820	2820	2820	2820	0
22	20230609	204100	213595810	2820	2820	2820	2820	0
23	20230609	204000	213595810	2820	2820	2820	2820	0
24	20230609	203900	213595810	2820	2820	2820	2820	0
25	20230609	203800	213595810	2820	2820	2820	2820	0
26	20230609	203700	213595810	2820	2820	2820	2820	0
27	20230609	203600	213595810	2820	2820	2820	2820	0
28	20230609	203500	213595810	2820	2820	2820	2820	0
29	20230609	203400	213595810	2820	2820	2820	2820	0
30	20230609	203300	213595810	2820	2820	2820	2820	0
31	20230609	203200	213595810	2820	2820	2820	2820	0
32	20230609	203100	213595810	2820	2820	2820	2820	2630
33	20230609	203000	213595810	2820	2820	2820	2820	0
34	20230609	202900	213595810	2820	2820	2820	2820	0
35	20230609	202800	213595810	2820	2820	2820	2820	0
36	20230609	202700	213595810	2820	2820	2820	2820	0
37	20230609	202600	213595810	2820	2820	2820	2820	0
38	20230609	202500	213595810	2820	2820	2820	2820	0
39	20230609	202400	213595810	2820	2820	2820	2820	0
40	20230609	202300	213595810	2820	2820	2820	2820	0
41	20230609	202200	213595810	2820	2820	2820	2820	0
42	20230609	202100	213595810	2820	2820	2820	2820	0
43	20230609	202000	213595810	2820	2820	2820	2820	0
44	20230609	201900	213595810	2820	2820	2820	2820	0
45	20230609	201800	213595810	2820	2820	2820	2820	0
46	20230609	201700	213595810	2820	2820	2820	2820	0
47	20230609	201600	213595810	2820	2820	2820	2820	0
48	20230609	201500	213595810	2820	2820	2820	2820	0
49	20230609	201400	213595810	2820	2820	2820	2820	0
50	20230609	201300	213595810	2820	2820	2820	2820	0
51	20230609	201200	213595810	2820	2820	2820	2820	0
52	20230609	201100	213595810	2820	2820	2820	2820	0
53	20230609	201000	213595810	2820	2820	2820	2820	0
54	20230609	200900	213595810	2820	2820	2820	2820	0
55	20230609	200800	213595810	2820	2820	2820	2820	0
56	20230609	200700	213595810	2820	2820	2820	2820	0
57	20230609	200600	213595810	2820	2820	2820	2820	0
58	20230609	200500	213595810	2820	2820	2820	2820	0
59	20230609	200400	213595810	2820	2820	2820	2820	0
60	20230609	200300	213595810	2820	2820	2820	2820	0
61	20230609	200200	213595810	2820	2820	2820	2820	0
62	20230609	200100	213595810	2820	2820	2820	2820	2630
63	20230609	200000	213595810	2820	2820	2820	2820	0
64	20230609	195900	213595810	2820	2820	2820	2820	0
65	20230609	195800	213595810	2820	2820	2820	2820	0
66	20230609	195700	213595810	2820	2820	2820	2820	0
67	20230609	195600	213595810	2820	2820	2820	2820	0
68	20230609	195500	213595810	2820	2820	2820	2820	0
69	20230609	195400	213595810	2820	2820	2820	2820	0
70	20230609	195300	213595810	2820	2820	2820	2820	0
71	20230609	195200	213595810	2820	2820	2820	2820	0
72	20230609	195100	213595810	2820	2820	2820	2820	0
73	20230609	195000	213595810	2820	2820	2820	2820	0
74	20230609	194900	213595810	2820	2820	2820	2820	0
75	20230609	194800	213595810	2820	2820	2820	2820	0
76	20230609	194700	213595810	2820	2820	2820	2820	0
77	20230609	194600	213595810	2820	2820	2820	2820	0
78	20230609	194500	213595810	2820	2820	2820	2820	0
79	20230609	194400	213595810	2820	2820	2820	2820	0
80	20230609	194300	213595810	2820	2820	2820	2820	0
81	20230609	194200	213595810	2820	2820	2820	2820	0
82	20230609	194100	213595810	2820	2820	2820	2820	0
83	20230609	194000	213595810	2820	2820	2820	2820	0
84	20230609	193900	213595810	2820	2820	2820	2820	0
85	20230609	193800	213595810	2820	2820	2820	2820	0
86	20230609	193700	213595810	2820	2820	2820	2820	0
87	20230609	193600	213595810	2820	2820	2820	2820	0
88	20230609	193500	213595810	2820	2820	2820	2820	0
89	20230609	193400	213595810	2820	2820	2820	2820	0
90	20230609	193300	213595810	2820	2820	2820	2820	0
91	20230609	193200	213595810	2820	2820	2820	2820	0
92	20230609	193100	213595810	2820	2820	2820	2820	2630
93	20230609	193000	213595810	2820	2820	2820	2820	0
94	20230609	192900	213595810	2820	2820	2820	2820	0
95	20230609	192800	213595810	2820	2820	2820	2820	0
96	20230609	192700	213595810	2820	2820	2820	2820	0
97	20230609	192600	213595810	2820	2820	2820	2820	0
98	20230609	192500	213595810	2820	2820	2820	2820	0
99	20230609	192400	213595810	2820	2820	2820	2820	0
100	20230609	192300	213595810	2820	2820	2820	2820	0
101	20230609	192200	213595810	2820	2820	2820	2820	0
102	20230609	192100	213595810	2820	2820	2820	2820	0
103	20230609	192000	213595810	2820	2820	2820	2820	0
104	20230609	191900	213595810	2820	2820	2820	2820	0
105	20230609	191800	213595810	2820	2820	2820	2820	0
106	20230609	191700	213595810	2820	2820	2820	2820	0
107	20230609	191600	213595810	2820	2820	2820	2820	0
108	20230609	191500	213595810	2820	2820	2820	2820	0
109	20230609	191400	213595810	2820	2820	2820	2820	0
110	20230609	191300	213595810	2820	2820	2820	2820	0
111	20230609	191200	213595810	2820	2820	2820	2820	0
112	20230609	191100	213595810	2820	2820	2820	2820	0
113	20230609	191000	213595810	2820	2820	2820	2820	0
114	20230609	190900	213595810	2820	2820	2820	2820	0
115	20230609	190800	213595810	2820	2820	2820	2820	0
116	20230609	190700	213595810	2820	2820	2820	2820	0
117	20230609	190600	213595810	2820	2820	2820	2820	0
118	20230609	190500	213595810	2820	2820	2820	2820	0
119	20230609	190400	213595810	2820	2820	2820	2820	0
120	20230609	190300	213595810	2820	2820	2820	2820	0
121	20230609	190200	213595810	2820	2820	2820	2820	0
122	20230609	190100	213595810	2820	2820	2820	2820	2630
123	20230609	190000	213595810	2820	2820	2820	2820	0
124	20230609	185900	213595810	2820	2820	2820	2820	0
125	20230609	185800	213595810	2820	2820	2820	2820	0
126	20230609	185700	213595810	2820	2820	2820	2820	0
127	20230609	185600	213595810	2820	2820	2820	2820	0
128	20230609	185500	213595810	2820	2820	2820	2820	0
129	20230609	185400	213595810	2820	2820	2820	2820	0
130	20230609	185300	213595810	2820	2820	2820	2820	0
131	20230609	185200	213595810	2820	2820	2820	2820	0
132	20230609	185100	213595810	2820	2820	2820	2820	0
133	20230609	185000	213595810	2820	2820	2820	2820	0
134	20230609	184900	213595810	2820	2820	2820	2820	0
135	20230609	184800	213595810	2820	2820	2820	2820	0
136	20230609	184700	213595810	2820	2820	2820	2820	0
137	20230609	184600	213595810	2820	2820	2820	2820	0
138	20230609	184500	213595810	2820	2820	2820	2820	0
139	20230609	184400	213595810	2820	2820	2820	2820	0
140	20230609	184300	213595810	2820	2820	2820	2820	0
141	20230609	184200	213595810	2820	2820	2820	2820	0
142	20230609	184100	213595810	2820	2820	2820	2820	0
143	20230609	184000	213595810	2820	2820	2820	2820	0
144	20230609	183900	213595810	2820	2820	2820	2820	0
145	20230609	183800	213595810	2820	2820	2820	2820	0
146	20230609	183700	213595810	2820	2820	2820	2820	0
147	20230609	183600	213595810	2820	2820	2820	2820	0
148	20230609	183500	213595810	2820	2820	2820	2820	0
149	20230609	183400	213595810	2820	2820	2820	2820	0
150	20230609	183300	213595810	2820	2820	2820	2820	0
151	20230609	183200	213595810	2820	2820	2820	2820	0
152	20230609	183100	213595810	2820	2820	2820	2820	2630
153	20230609	183000	213595810	2820	2820	2820	2820	0
154	20230609	182900	213595810	2820	2820	2820	2820	0
155	20230609	182800	213595810	2820	2820	2820	2820	0
156	20230609	182700	213595810	2820	2820	2820	2820	0
157	20230609	182600	213595810	2820	2820	2820	2820	0
158	20230609	182500	213595810	2820	2820	2820	2820	0
159	20230609	182400	213595810	2820	2820	2820	2820	0
160	20230609	182300	213595810	2820	2820	2820	2820	0
161	20230609	182200	213595810	2820	2820	2820	2820	0
162	20230609	182100	213595810	2820	2820	2820	2820	0
163	20230609	182000	213595810	2820	2820	2820	2820	0
164	20230609	181900	213595810	2820	2820	2820	2820	0
165	20230609	181800	213595810	2820	2820	2820	2820	0
166	20230609	181700	213595810	2820	2820	2820	2820	0
167	20230609	181600	213595810	2820	2820	2820	2820	0
168	20230609	181500	213595810	2820	2820	2820	2820	0
169	20230609	181400	213595810	2820	2820	2820	2820	0
170	20230609	181300	213595810	2820	2820	2820	2820	0
171	20230609	181200	213595810	2820	2820	2820	2820	0
172	20230609	181100	213595810	2820	2820	2820	2820	0
173	20230609	181000	213595810	2820	2820	2820	2820	0
174	20230609	180900	213595810	2820	2820	2820	2820	0
175	20230609	180800	213595810	2820	2820	2820	2820	0
176	20230609	180700	213595810	2820	2820	2820	2820	0
177	20230609	180600	213595810	2820	2820	2820	2820	0
178	20230609	180500	213595810	2820	2820	2820	2820	0
179	20230609	180400	213595810	2820	2820	2820	2820	0
180	20230609	180300	213595810	2820	2820	2820	2820	0
181	20230609	180200	213595810	2820	2820	2820	2820	0
182	20230609	180100	213595810	2820	2820	2820	2820	2630
183	20230609	180000	213595810	2820	2820	2820	2820	0
184	20230609	175900	213595810	2820	2820	2820	2820	0
185	20230609	175800	213595810	2820	2820	2820	2820	0
186	20230609	175700	213595810	2820	2820	2820	2820	0
187	20230609	175600	213595810	2820	2820	2820	2820	0
188	20230609	175500	213595810	2820	2820	2820	2820	0
189	20230609	175400	213595810	2820	2820	2820	2820	0
190	20230609	175300	213595810	2820	2820	2820	2820	0
191	20230609	175200	213595810	2820	2820	2820	2820	0
192	20230609	175100	213595810	2820	2820	2820	2820	0
193	20230609	175000	213595810	2820	2820	2820	2820	0
194	20230609	174900	213595810	2820	2820	2820	2820	0
195	20230609	174800	213595810	2820	2820	2820	2820	0
196	20230609	174700	213595810	2820	2820	2820	2820	0
197	20230609	174600	213595810	2820	2820	2820	2820	0
198	20230609	174500	213595810	2820	2820	2820	2820	0
199	20230609	174400	213595810	2820	2820	2820	2820	0
200	20230609	174300	213595810	2820	2820	2820	2820	0
201	20230609	174200	213595810	2820	2820	2820	2820	0
202	20230609	174100	213595810	2820	2820	2820	2820	0
203	20230609	174000	213595810	2820	2820	2820	2820	0
204	20230609	173900	213595810	2820	2820	2820	2820	0
205	20230609	173800	213595810	2820	2820	2820	2820	0
206	20230609	173700	213595810	2820	2820	2820	2820	0
207	20230609	173600	213595810	2820	2820	2820	2820	0
208	20230609	173500	213595810	2820	2820	2820	2820	0
209	20230609	173400	213595810	2820	2820	2820	2820	0
210	20230609	173300	213595810	2820	2820	2820	2820	0
211	20230609	173200	213595810	2820	2820	2820	2820	0
212	20230609	173100	213595810	2820	2820	2820	2820	2630
213	20230609	173000	213595810	2820	2820	2820	2820	0
214	20230609	172900	213595810	2820	2820	2820	2820	0
215	20230609	172800	213595810	2820	2820	2820	2820	0
216	20230609	172700	213595810	2820	2820	2820	2820	0
217	20230609	172600	213595810	2820	2820	2820	2820	0
218	20230609	172500	213595810	2820	2820	2820	2820	0
219	20230609	172400	213595810	2820	2820	2820	2820	0
220	20230609	172300	213595810	2820	2820	2820	2820	0
221	20230609	172200	213595810	2820	2820	2820	2820	0
222	20230609	172100	213595810	2820	2820	2820	2820	0
223	20230609	172000	213595810	2820	2820	2820	2820	0
224	20230609	171900	213595810	2820	2820	2820	2820	0
225	20230609	171800	213595810	2820	2820	2820	2820	0
226	20230609	171700	213595810	2820	2820	2820	2820	0
227	20230609	171600	213595810	2820	2820	2820	2820	0
228	20230609	171500	213595810	2820	2820	2820	2820	0
229	20230609	171400	213595810	2820	2820	2820	2820	0
230	20230609	171300	213595810	2820	2820	2820	2820	0
231	20230609	171200	213595810	2820	2820	2820	2820	0
232	20230609	171100	213595810	2820	2820	2820	2820	0
233	20230609	171000	213595810	2820	2820	2820	2820	0
234	20230609	170900	213595810	2820	2820	2820	2820	0
235	20230609	170800	213595810	2820	2820	2820	2820	0
236	20230609	170700	213595810	2820	2820	2820	2820	0
237	20230609	170600	213595810	2820	2820	2820	2820	0
238	20230609	170500	213595810	2820	2820	2820	2820	0
239	20230609	170400	213595810	2820	2820	2820	2820	0
240	20230609	170300	213595810	2820	2820	2820	2820	0
241	20230609	170200	213595810	2820	2820	2820	2820	0
242	20230609	170100	213595810	2820	2820	2820	2820	2630
243	20230609	170000	213595810	2820	2820	2820	2820	0
244	20230609	165900	213595810	2820	2820	2820	2820	0
245	20230609	165800	213595810	2820	2820	2820	2820	0
246	20230609	165700	213595810	2820	2820	2820	2820	0
247	20230609	165600	213595810	2820	2820	2820	2820	0
248	20230609	165500	213595810	2820	2820	2820	2820	0
249	20230609	165400	213595810	2820	2820	2820	2820	0
250	20230609	165300	213595810	2820	2820	2820	2820	0
251	20230609	165200	213595810	2820	2820	2820	2820	0
252	20230609	165100	213595810	2820	2820	2820	2820	0
253	20230609	165000	213595810	2820	2820	2820	2820	0
254	20230609	164900	213595810	2820	2820	2820	2820	0
255	20230609	164800	213595810	2820	2820	2820	2820	0
256	20230609	164700	213595810	2820	2820	2820	2820	0
257	20230609	164600	213595810	2820	2820	2820	2820	0
258	20230609	164500	213595810	2820	2820	2820	2820	0
259	20230609	164400	213595810	2820	2820	2820	2820	0
260	20230609	164300	213595810	2820	2820	2820	2820	0
261	20230609	164200	213595810	2820	2820	2820	2820	0
262	20230609	164100	213595810	2820	2820	2820	2820	0
263	20230609	164000	213595810	2820	2820	2820	2820	0
264	20230609	163900	213595810	2820	2820	2820	2820	0
265	20230609	163800	213595810	2820	2820	2820	2820	0
266	20230609	163700	213595810	2820	2820	2820	2820	0
267	20230609	163600	213595810	2820	2820	2820	2820	0
268	20230609	163500	213595810	2820	2820	2820	2820	0
269	20230609	163400	213595810	2820	2820	2820	2820	0
270	20230609	163300	213595810	2820	2820	2820	2820	0
271	20230609	163200	213595810	2820	2820	2820	2820	0
272	20230609	163100	213595810	2820	2820	2820	2820	2630
273	20230609	163000	213595810	2820	2820	2820	2820	0
274	20230609	162900	213595810	2820	2820	2820	2820	0
275	20230609	162800	213595810	2820	2820	2820	2820	0
276	20230609	162700	213595810	2820	2820	2820	2820	0
277	20230609	162600	213595810	2820	2820	2820	2820	0
278	20230609	162500	213595810	2820	2820	2820	2820	0
279	20230609	162400	213595810	2820	2820	2820	2820	0
280	20230609	162300	213595810	2820	2820	2820	2820	0
281	20230609	162200	213595810	2820	2820	2820	2820	0
282	20230609	162100	213595810	2820	2820	2820	2820	0
283	20230609	162000	213595810	2820	2820	2820	2820	0
284	20230609	161900	213595810	2820	2820	2820	2820	0
285	20230609	161800	213595810	2820	2820	2820	2820	0
286	20230609	161700	213595810	2820	2820	2820	2820	0
287	20230609	161600	213595810	2820	2820	2820	2820	0
288	20230609	161500	213595810	2820	2820	2820	2820	0
289	20230609	161400	213595810	2820	2820	2820	2820	0
290	20230609	161300	213595810	2820	2820	2820	2820	0
291	20230609	161200	213595810	2820	2820	2820	2820	0
292	20230609	161100	213595810	2820	2820	2820	2820	0
293	20230609	161000	213595810	2820	2820	2820	2820	0
294	20230609	160900	213595810	2820	2820	2820	2820	0
295	20230609	160800	213595810	2820	2820	2820	2820	0
296	20230609	160700	213595810	2820	2820	2820	2820	0
297	20230609	160600	213595810	2820	2820	2820	2820	0
298	20230609	160500	213595810	2820	2820	2820	2820	0
299	20230609	160400	213595810	2820	2820	2820	2820	0
300	20230609	160300	213595810	2820	2820	2820	2820	0
301	20230609	160200	213595810	2820	2820	2820	2820	0
302	20230609	160100	213595810	2820	2820	2820	2820	2630
303	20230609	160000	213595810	2820	2820	2820	2820	0
304	20230609	155900	213595810	2820	2820	2820	2820	0
305	20230609	155800	213595810	2820	2820	2820	2820	0
306	20230609	155700	213595810	2820	2820	2820	2820	0
307	20230609	155600	213595810	2820	2820	2820	2820	0
308	20230609	155500	213595810	2820	2820	2820	2820	0
309	20230609	155400	213595810	2820	2820	2820	2820	0
310	20230609	155300	213595810	2820	2820	2820	2820	0
311	20230609	155200	213595810	2820	2820	2820	2820	0
312	20230609	155100	213595810	2820	2820	2820	2820	0
313	20230609	155000	213595810	2820	2820	2820	2820	0
314	20230609	154900	213595810	2820	2820	2820	2820	0
315	20230609	154800	213595810	2820	2820	2820	2820	0
316	20230609	154700	213595810	2820	2820	2820	2820	0
317	20230609	154600	213595810	2820	2820	2820	2820	0
318	20230609	154500	213595810	2820	2820	2820	2820	0
319	20230609	154400	213595810	2820	2820	2820	2820	0
320	20230609	154300	213595810	2820	2820	2820	2820	0
321	20230609	154200	213595810	2820	2820	2820	2820	0
322	20230609	154100	213595810	2820	2820	2820	2820	0
323	20230609	154000	213595810	2820	2820	2820	2820	0
324	20230609	153900	213595810	2820	2820	2820	2820	0
325	20230609	153800	213595810	2820	2820	2820	2820	0
326	20230609	153700	213595810	2820	2820	2820	2820	0
327	20230609	153600	213595810	2820	2820	2820	2820	0
328	20230609	153500	213595810	2820	2820	2820	2820	0
329	20230609	153400	213595810	2820	2820	2820	2820	0
330	20230609	153300	213595810	2820	2820	2820	2820	0
331	20230609	153200	213595810	2820	2820	2820	2820	0
332	20230609	153100	213595810	2820	2820	2820	2820	2630
333	20230609	153000	213595810	2820	2820	2820	2820	2630
334	20230609	152900	206179210	2815	2815	2815	2815	0
335	20230609	152800	206179210	2815	2815	2815	2815	0
336	20230609	152700	206179210	2815	2815	2815	2815	0
337	20230609	152600	206179210	2815	2815	2815	2815	0
338	20230609	152500	206179210	2815	2815	2815	2815	0
339	20230609	152400	206179210	2815	2815	2815	2815	0
340	20230609	152300	206179210	2815	2815	2815	2815	0
341	20230609	152200	206179210	2815	2815	2815	2815	0
342	20230609	152100	206179210	2815	2815	2815	2815	0
343	20230609	152000	206179210	2815	2815	2815	2815	0
344	20230609	151900	206179210	2815	2815	2815	2815	502
345	20230609	151800	204766080	2800	2805	2805	2800	15
346	20230609	151700	204724060	2805	2805	2805	2805	118
347	20230609	151600	204393070	2800	2800	2805	2800	161
348	20230609	151500	203942195	2805	2805	2805	2805	4
349	20230609	151400	203930975	2800	2800	2800	2800	377
350	20230609	151300	202875375	2800	2800	2800	2800	2620
351	20230609	151200	195539375	2800	2805	2805	2800	1500
352	20230609	151100	191336575	2805	2805	2805	2805	26
353	20230609	151000	191263645	2810	2805	2810	2805	102
354	20230609	150900	190977525	2805	2805	2805	2805	115
355	20230609	150800	190654950	2805	2810	2810	2805	25
356	20230609	150700	190584810	2810	2810	2810	2810	3
357	20230609	150600	190576380	2805	2805	2805	2805	122
358	20230609	150500	190234170	2805	2810	2810	2805	744
359	20230609	150400	188146285	2810	2805	2810	2805	104
360	20230609	150300	187854545	2805	2805	2805	2805	318
361	20230609	150200	186962555	2805	2805	2805	2805	0
362	20230609	150100	186962555	2805	2800	2805	2800	237
363	20230609	150000	186298865	2800	2810	2810	2800	199
364	20230609	145900	185740705	2810	2810	2810	2810	12
365	20230609	145800	185706985	2810	2805	2810	2805	424
366	20230609	145700	184517655	2805	2815	2815	2805	174
367	20230609	145600	184028900	2820	2820	2820	2815	41
368	20230609	145500	183913450	2820	2820	2820	2820	10
369	20230609	145400	183885250	2820	2820	2820	2820	0
370	20230609	145300	183885250	2820	2820	2820	2820	500
371	20230609	145200	182475250	2815	2815	2815	2815	17
372	20230609	145100	182427395	2815	2815	2815	2815	6
373	20230609	145000	182410505	2835	2815	2835	2815	2000
374	20230609	144900	176751280	2810	2815	2815	2810	21
375	20230609	144800	176692220	2820	2810	2820	2805	2035
376	20230609	144700	170954555	2810	2805	2810	2805	29
377	20230609	144600	170873165	2805	2805	2805	2805	22
378	20230609	144500	170811455	2805	2805	2805	2805	100
379	20230609	144400	170530955	2805	2805	2805	2805	35
380	20230609	144300	170432780	2805	2805	2805	2805	22
381	20230609	144200	170371070	2805	2805	2805	2805	958
382	20230609	144100	167683880	2805	2800	2805	2800	699
383	20230609	144000	165723880	2805	2805	2805	2805	2
384	20230609	143900	165718270	2800	2800	2800	2800	0
385	20230609	143800	165718270	2800	2800	2800	2800	22
386	20230609	143700	165656670	2800	2800	2800	2800	115
387	20230609	143600	165334670	2800	2800	2800	2800	44
388	20230609	143500	165211470	2800	2800	2800	2800	0
389	20230609	143400	165211470	2800	2800	2800	2800	210
390	20230609	143300	164623470	2805	2800	2805	2800	140
391	20230609	143200	164231460	2800	2800	2800	2800	0
392	20230609	143100	164231460	2800	2800	2800	2800	22
393	20230609	143000	164169860	2805	2805	2805	2805	219
394	20230609	142900	163555565	2800	2800	2800	2800	115
395	20230609	142800	163233565	2800	2805	2805	2800	24
396	20230609	142700	163166360	2805	2805	2805	2805	7
397	20230609	142600	163146725	2800	2800	2800	2800	100
398	20230609	142500	162866725	2800	2800	2800	2795	170
399	20230609	142400	162391220	2800	2800	2800	2800	29
400	20230609	142300	162310020	2795	2795	2795	2795	23
401	20230609	142200	162245735	2795	2795	2795	2795	0
402	20230609	142100	162245735	2795	2795	2795	2795	120
403	20230609	142000	161910335	2800	2800	2800	2800	0
404	20230609	141900	161910335	2800	2795	2800	2795	42
405	20230609	141800	161792850	2795	2795	2795	2795	0
406	20230609	141700	161792850	2795	2795	2795	2795	98
407	20230609	141600	161518940	2800	2800	2800	2800	96
408	20230609	141500	161250140	2800	2800	2800	2800	0
409	20230609	141400	161250140	2800	2795	2800	2795	35
410	20230609	141300	161152255	2795	2795	2795	2795	115
411	20230609	141200	160830830	2795	2795	2795	2795	0
412	20230609	141100	160830830	2795	2800	2800	2795	173
413	20230609	141000	160346545	2795	2795	2795	2795	0
414	20230609	140900	160346545	2795	2795	2795	2795	35
415	20230609	140800	160248720	2795	2795	2795	2795	105
416	20230609	140700	159955245	2800	2800	2800	2800	44
417	20230609	140600	159832045	2800	2795	2800	2795	25
418	20230609	140500	159762160	2800	2800	2800	2800	792
419	20230609	140400	157544560	2800	2795	2800	2795	2802
420	20230609	140300	149699075	2800	2800	2800	2800	0
421	20230609	140200	149699075	2800	2800	2800	2800	25
422	20230609	140100	149629075	2795	2800	2800	2795	58
423	20230609	140000	149466790	2795	2800	2800	2795	1955
424	20230609	135900	143993375	2800	2800	2800	2800	122
425	20230609	135800	143651775	2800	2800	2800	2800	2317
426	20230609	135700	137164175	2800	2800	2800	2800	0
427	20230609	135600	137164175	2800	2800	2800	2800	138
428	20230609	135500	136777775	2800	2800	2800	2800	309
429	20230609	135400	135912575	2800	2800	2800	2800	23
430	20230609	135300	135848175	2800	2800	2800	2800	0
431	20230609	135200	135848175	2800	2800	2800	2800	117
432	20230609	135100	135520575	2800	2805	2805	2800	34
433	20230609	135000	135425320	2800	2800	2800	2800	0
434	20230609	134900	135425320	2800	2805	2805	2800	122
435	20230609	134800	135083225	2800	2800	2800	2800	115
436	20230609	134700	134761225	2800	2800	2800	2800	0
437	20230609	134600	134761225	2800	2800	2800	2800	23
438	20230609	134500	134696825	2800	2800	2800	2800	409
439	20230609	134400	133551625	2805	2805	2805	2805	180
440	20230609	134300	133046725	2805	2805	2805	2805	0
441	20230609	134200	133046725	2805	2805	2805	2805	0
442	20230609	134100	133046725	2805	2805	2805	2805	23
443	20230609	134000	132982210	2805	2805	2805	2805	97
444	20230609	133900	132710125	2805	2810	2815	2805	35
445	20230609	133800	132611880	2805	2805	2805	2805	0
446	20230609	133700	132611880	2805	2805	2805	2805	0
447	20230609	133600	132611880	2805	2805	2805	2805	240
448	20230609	133500	131938680	2805	2805	2805	2805	0
449	20230609	133400	131938680	2805	2805	2805	2805	23
450	20230609	133300	131874165	2805	2805	2805	2805	0
451	20230609	133200	131874165	2805	2805	2805	2805	316
452	20230609	133100	130987785	2805	2805	2805	2805	23
453	20230609	133000	130923270	2805	2805	2805	2805	78
454	20230609	132900	130704480	2805	2805	2805	2805	23
455	20230609	132800	130639965	2810	2805	2810	2805	107
456	20230609	132700	130339785	2805	2810	2810	2805	1011
457	20230609	132600	127503475	2810	2810	2810	2810	174
458	20230609	132500	127014535	2805	2805	2805	2805	0
459	20230609	132400	127014535	2805	2805	2805	2805	138
460	20230609	132300	126627445	2810	2810	2810	2810	0
461	20230609	132200	126627445	2810	2810	2810	2810	172
462	20230609	132100	126144125	2810	2810	2810	2810	0
463	20230609	132000	126144125	2810	2815	2815	2810	1848
464	20230609	131900	120942585	2815	2815	2815	2815	23
465	20230609	131800	120877840	2820	2820	2820	2820	2
466	20230609	131700	120872200	2815	2815	2815	2815	23
467	20230609	131600	120807455	2815	2810	2820	2810	615
468	20230609	131500	119076685	2810	2810	2810	2810	0
469	20230609	131400	119076685	2810	2815	2815	2810	537
470	20230609	131300	117565150	2815	2815	2815	2815	35
471	20230609	131200	117466625	2815	2815	2815	2815	170
472	20230609	131100	116988075	2815	2815	2815	2815	53
473	20230609	131000	116838880	2815	2815	2815	2815	0
474	20230609	130900	116838880	2815	2815	2815	2815	33
475	20230609	130800	116745985	2815	2815	2815	2815	115
476	20230609	130700	116422260	2815	2815	2815	2815	23
477	20230609	130600	116357515	2815	2815	2815	2815	82
478	20230609	130500	116126685	2810	2810	2810	2810	5
479	20230609	130400	116112635	2810	2820	2820	2810	270
480	20230609	130300	115351900	2820	2820	2820	2820	0
481	20230609	130200	115351900	2820	2810	2820	2810	723
482	20230609	130100	113314855	2815	2815	2815	2815	290
483	20230609	130000	112498505	2810	2810	2810	2810	96
484	20230609	125900	112228745	2810	2810	2810	2810	23
485	20230609	125800	112164115	2810	2810	2810	2810	0
486	20230609	125700	112164115	2810	2810	2810	2810	23
487	20230609	125600	112099485	2810	2810	2810	2810	0
488	20230609	125500	112099485	2810	2810	2810	2810	0
489	20230609	125400	112099485	2810	2810	2810	2810	23
490	20230609	125300	112034855	2810	2810	2810	2810	0
491	20230609	125200	112034855	2810	2810	2810	2810	23
492	20230609	125100	111970225	2810	2810	2810	2810	1576
493	20230609	125000	107541665	2815	2815	2815	2815	1268
494	20230609	124900	103972245	2815	2815	2815	2815	23
495	20230609	124800	103907500	2815	2815	2815	2815	0
496	20230609	124700	103907500	2815	2815	2815	2815	23
497	20230609	124600	103842755	2815	2815	2815	2815	0
498	20230609	124500	103842755	2815	2815	2815	2815	0
499	20230609	124400	103842755	2815	2815	2815	2815	23
500	20230609	124300	103778010	2815	2815	2815	2815	0
501	20230609	124200	103778010	2815	2815	2815	2815	23
502	20230609	124100	103713265	2815	2815	2815	2815	0
503	20230609	124000	103713265	2815	2815	2815	2815	0
504	20230609	123900	103713265	2815	2820	2820	2815	2229
505	20230609	123800	97427600	2820	2820	2820	2820	0
506	20230609	123700	97427600	2820	2820	2820	2820	23
507	20230609	123600	97362740	2820	2820	2820	2820	550
508	20230609	123500	95811740	2820	2820	2820	2820	0
509	20230609	123400	95811740	2820	2820	2820	2820	23
510	20230609	123300	95746880	2820	2820	2820	2820	11
511	20230609	123200	95715860	2820	2820	2820	2820	23
512	20230609	123100	95651000	2820	2820	2820	2820	1
513	20230609	123000	95648180	2825	2820	2825	2820	3
514	20230609	122900	95639710	2820	2825	2825	2820	34
515	20230609	122800	95543780	2820	2820	2820	2820	0
516	20230609	122700	95543780	2820	2820	2820	2820	24
517	20230609	122600	95476100	2820	2820	2820	2820	0
518	20230609	122500	95476100	2820	2820	2820	2820	25
519	20230609	122400	95405600	2820	2820	2820	2820	26
520	20230609	122300	95332280	2820	2820	2820	2820	25
521	20230609	122200	95261780	2820	2810	2820	2810	700
522	20230609	122100	93292010	2810	2810	2810	2810	0
523	20230609	122000	93292010	2810	2810	2810	2810	23
524	20230609	121900	93227380	2810	2810	2820	2810	1025
525	20230609	121800	90337130	2810	2810	2810	2810	0
526	20230609	121700	90337130	2810	2815	2815	2810	994
527	20230609	121600	87540215	2815	2815	2815	2815	0
528	20230609	121500	87540215	2815	2815	2815	2815	846
529	20230609	121400	85158725	2815	2815	2815	2815	0
530	20230609	121300	85158725	2815	2815	2815	2815	0
531	20230609	121200	85158725	2815	2820	2820	2815	28
532	20230609	121100	85079880	2820	2820	2820	2815	4
533	20230609	121000	85068610	2815	2815	2815	2815	29
534	20230609	120900	84986975	2815	2820	2820	2815	41
535	20230609	120800	84871555	2815	2820	2820	2815	101
536	20230609	120700	84587235	2815	2820	2820	2815	24
537	20230609	120600	84519670	2815	2815	2815	2815	0
538	20230609	120500	84519670	2815	2815	2815	2815	23
539	20230609	120400	84454925	2815	2815	2815	2815	0
540	20230609	120300	84454925	2815	2815	2815	2815	4
541	20230609	120200	84443665	2815	2815	2815	2815	23
542	20230609	120100	84378920	2820	2820	2820	2820	0
543	20230609	120000	84378920	2820	2815	2820	2815	43
544	20230609	115900	84257775	2820	2820	2820	2820	52
545	20230609	115800	84111135	2815	2815	2815	2815	0
546	20230609	115700	84111135	2815	2815	2815	2815	23
547	20230609	115600	84046390	2820	2820	2820	2820	0
548	20230609	115500	84046390	2820	2815	2820	2815	26
549	20230609	115400	83973185	2820	2820	2820	2820	2
550	20230609	115300	83967545	2820	2820	2820	2820	354
551	20230609	115200	82969265	2815	2815	2815	2815	23
552	20230609	115100	82904520	2820	2820	2820	2820	0
553	20230609	115000	82904520	2820	2815	2820	2815	40
554	20230609	114900	82791835	2815	2815	2815	2815	0
555	20230609	114800	82791835	2815	2815	2815	2815	0
556	20230609	114700	82791835	2815	2815	2815	2815	23
557	20230609	114600	82727090	2815	2815	2815	2815	40
558	20230609	114500	82614490	2815	2820	2820	2815	129
559	20230609	114400	82250825	2820	2820	2820	2820	19
560	20230609	114300	82197245	2820	2820	2820	2820	0
561	20230609	114200	82197245	2820	2815	2820	2815	57
562	20230609	114100	82036620	2815	2815	2815	2815	900
563	20230609	114000	79503120	2815	2815	2815	2815	23
564	20230609	113900	79438375	2820	2820	2820	2820	17
565	20230609	113800	79390435	2815	2815	2815	2815	0
566	20230609	113700	79390435	2815	2815	2815	2815	23
567	20230609	113600	79325690	2815	2815	2815	2815	0
568	20230609	113500	79325690	2815	2815	2815	2815	23
569	20230609	113400	79260945	2815	2820	2820	2815	455
570	20230609	113300	77980105	2820	2815	2820	2815	218
571	20230609	113200	77366350	2815	2815	2815	2815	24
572	20230609	113100	77298790	2815	2815	2815	2815	0
573	20230609	113000	77298790	2815	2815	2815	2815	23
574	20230609	112900	77234045	2820	2820	2820	2820	177
575	20230609	112800	76734905	2820	2820	2820	2820	27
576	20230609	112700	76658765	2815	2815	2815	2815	448
577	20230609	112600	75397645	2815	2815	2815	2815	728
578	20230609	112500	73348325	2815	2815	2815	2815	23
579	20230609	112400	73283580	2820	2820	2820	2820	100
580	20230609	112300	73001580	2820	2815	2820	2815	25
581	20230609	112200	72931195	2820	2820	2820	2820	17
582	20230609	112100	72883255	2815	2815	2815	2815	180
583	20230609	112000	72376555	2815	2815	2815	2815	23
584	20230609	111900	72311810	2815	2815	2815	2815	0
585	20230609	111800	72311810	2815	2815	2815	2815	23
586	20230609	111700	72247065	2815	2820	2820	2815	29
587	20230609	111600	72165345	2820	2820	2820	2820	1339
588	20230609	111500	68389365	2820	2820	2820	2820	423
589	20230609	111400	67196505	2820	2820	2820	2820	0
590	20230609	111300	67196505	2820	2820	2820	2820	23
591	20230609	111200	67131645	2825	2825	2825	2825	0
592	20230609	111100	67131645	2825	2820	2825	2820	217
593	20230609	111000	66519620	2825	2825	2825	2820	335
594	20230609	110900	65573360	2820	2820	2820	2820	0
595	20230609	110800	65573360	2820	2820	2820	2820	2
596	20230609	110700	65567720	2825	2825	2825	2825	0
597	20230609	110600	65567720	2825	2825	2825	2825	17
598	20230609	110500	65519695	2820	2825	2825	2820	76
599	20230609	110400	65305245	2825	2825	2825	2825	2
600	20230609	110300	65299595	2825	2825	2825	2825	716
601	20230609	110200	63276895	2825	2825	2825	2825	0
602	20230609	110100	63276895	2825	2825	2825	2825	10
603	20230609	110000	63248645	2825	2825	2825	2825	17
604	20230609	105900	63200620	2825	2825	2825	2825	0
605	20230609	105800	63200620	2825	2825	2825	2825	2
606	20230609	105700	63194970	2825	2825	2825	2825	0
607	20230609	105600	63194970	2825	2825	2825	2825	0
608	20230609	105500	63194970	2825	2825	2825	2825	18
609	20230609	105400	63144120	2820	2820	2820	2820	662
610	20230609	105300	61277280	2820	2820	2820	2820	0
611	20230609	105200	61277280	2820	2820	2820	2820	0
612	20230609	105100	61277280	2820	2820	2820	2820	0
613	20230609	105000	61277280	2820	2820	2820	2820	0
614	20230609	104900	61277280	2820	2820	2820	2820	68
615	20230609	104800	61085520	2820	2820	2820	2820	0
616	20230609	104700	61085520	2820	2820	2820	2820	36
617	20230609	104600	60984000	2820	2820	2820	2820	102
618	20230609	104500	60696360	2820	2820	2820	2820	6
619	20230609	104400	60679440	2820	2820	2820	2820	547
620	20230609	104300	59136900	2815	2815	2815	2815	0
621	20230609	104200	59136900	2815	2815	2815	2815	200
622	20230609	104100	58573900	2820	2820	2820	2820	0
623	20230609	104000	58573900	2820	2820	2820	2820	0
624	20230609	103900	58573900	2820	2820	2820	2820	52
625	20230609	103800	58427260	2820	2820	2820	2820	29
626	20230609	103700	58345480	2815	2815	2815	2815	10
627	20230609	103600	58317330	2820	2820	2820	2820	40
628	20230609	103500	58204530	2820	2820	2820	2820	0
629	20230609	103400	58204530	2820	2820	2820	2820	0
630	20230609	103300	58204530	2820	2820	2820	2820	18
631	20230609	103200	58153770	2815	2815	2815	2815	0
632	20230609	103100	58153770	2815	2820	2820	2815	629
633	20230609	103000	56381410	2820	2820	2820	2820	0
634	20230609	102900	56381410	2820	2820	2820	2820	1
635	20230609	102800	56378590	2820	2820	2820	2820	54
636	20230609	102700	56226310	2820	2820	2820	2820	18
637	20230609	102600	56175550	2815	2815	2815	2815	10
638	20230609	102500	56147400	2820	2820	2820	2820	1
639	20230609	102400	56144580	2820	2820	2820	2820	0
640	20230609	102300	56144580	2820	2820	2820	2820	0
641	20230609	102200	56144580	2820	2820	2820	2820	18
642	20230609	102100	56093820	2820	2820	2820	2820	0
643	20230609	102000	56093820	2820	2820	2820	2820	10
644	20230609	101900	56065620	2820	2820	2820	2820	500
645	20230609	101800	54655620	2820	2820	2820	2820	0
646	20230609	101700	54655620	2820	2820	2820	2820	0
647	20230609	101600	54655620	2820	2820	2820	2820	18
648	20230609	101500	54604860	2815	2815	2815	2815	51
649	20230609	101400	54461295	2815	2815	2815	2815	2
650	20230609	101300	54455665	2820	2820	2820	2820	10
651	20230609	101200	54427465	2820	2820	2820	2820	373
652	20230609	101100	53375605	2820	2820	2820	2820	53
653	20230609	101000	53226145	2820	2820	2820	2820	0
654	20230609	100900	53226145	2820	2820	2820	2820	1926
655	20230609	100800	47794825	2820	2820	2820	2820	0
656	20230609	100700	47794825	2820	2820	2820	2820	0
657	20230609	100600	47794825	2820	2825	2825	2820	26
658	20230609	100500	47721430	2825	2825	2825	2825	3
659	20230609	100400	47712955	2820	2820	2820	2820	0
660	20230609	100300	47712955	2820	2820	2820	2820	0
661	20230609	100200	47712955	2820	2820	2820	2820	2
662	20230609	100100	47707315	2830	2830	2830	2830	0
663	20230609	100000	47707315	2830	2830	2830	2830	480
664	20230609	095900	46348915	2830	2830	2830	2830	5
665	20230609	095800	46334765	2830	2830	2830	2830	0
666	20230609	095700	46334765	2830	2820	2830	2820	192
667	20230609	095600	45793305	2820	2820	2820	2820	500
668	20230609	095500	44383305	2830	2830	2830	2830	180
669	20230609	095400	43873905	2830	2830	2830	2830	18
670	20230609	095300	43822965	2830	2830	2830	2830	0
671	20230609	095200	43822965	2830	2835	2835	2830	194
672	20230609	095100	43273445	2835	2835	2835	2835	0
673	20230609	095000	43273445	2835	2835	2835	2835	0
674	20230609	094900	43273445	2835	2835	2835	2835	18
675	20230609	094800	43222415	2835	2830	2835	2830	940
676	20230609	094700	40559715	2815	2815	2815	2815	0
677	20230609	094600	40559715	2815	2815	2815	2815	0
678	20230609	094500	40559715	2815	2820	2820	2815	20
679	20230609	094400	40503405	2820	2815	2820	2815	2
680	20230609	094300	40497770	2820	2835	2835	2820	66
681	20230609	094200	40311380	2830	2830	2830	2830	1
682	20230609	094100	40308550	2835	2820	2835	2820	688
683	20230609	094000	38368375	2820	2835	2835	2820	276
684	20230609	093900	37587415	2835	2830	2835	2830	641
685	20230609	093800	35773380	2835	2835	2835	2835	0
686	20230609	093700	35773380	2835	2835	2835	2835	72
687	20230609	093600	35569260	2830	2830	2830	2830	530
688	20230609	093500	34069360	2820	2825	2825	2820	128
689	20230609	093400	33708350	2835	2835	2835	2835	0
690	20230609	093300	33708350	2835	2835	2835	2835	0
691	20230609	093200	33708350	2835	2835	2835	2835	18
692	20230609	093100	33657320	2820	2820	2820	2820	101
693	20230609	093000	33372500	2835	2835	2835	2835	1
694	20230609	092900	33369665	2835	2820	2835	2820	174
695	20230609	092800	32878970	2835	2835	2835	2835	106
696	20230609	092700	32578460	2820	2825	2825	2820	2074
697	20230609	092600	26729725	2830	2830	2830	2830	1423
698	20230609	092500	22702635	2830	2830	2830	2830	3
699	20230609	092400	22694145	2825	2825	2825	2825	194
700	20230609	092300	22146095	2835	2835	2835	2835	2
701	20230609	092200	22140425	2830	2830	2830	2830	223
702	20230609	092100	21509335	2835	2835	2835	2835	19
703	20230609	092000	21455470	2835	2835	2835	2835	352
704	20230609	091900	20457550	2825	2825	2825	2825	85
705	20230609	091800	20217425	2835	2835	2835	2835	5
706	20230609	091700	20203250	2835	2835	2835	2835	4
707	20230609	091600	20191910	2835	2835	2840	2835	601
708	20230609	091500	18485575	2840	2825	2840	2825	136
709	20230609	091400	18100425	2830	2830	2830	2830	0
710	20230609	091300	18100425	2830	2830	2830	2815	379
711	20230609	091200	17033270	2815	2815	2815	2815	0
712	20230609	091100	17033270	2815	2820	2820	2815	25
713	20230609	091000	16962880	2815	2830	2830	2815	718
714	20230609	090900	14941340	2830	2830	2830	2830	1
715	20230609	090800	14938510	2820	2820	2820	2820	143
716	20230609	090700	14535250	2820	2820	2820	2820	17
717	20230609	090600	14487310	2820	2820	2820	2820	23
718	20230609	090500	14422450	2820	2820	2820	2820	400
719	20230609	090400	13294450	2820	2820	2820	2800	565
720	20230609	090300	11706775	2825	2830	2830	2825	237
721	20230609	090200	11037090	2825	2830	2830	2825	565
722	20230609	090100	9440880	2830	2830	2830	2830	13
723	20230609	090000	9404090	2830	2830	2830	2830	3323