KissMeData/093240/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212600	297854762	1521	1521	1521	1521	1845
3	20230609	212500	297854762	1521	1521	1521	1521	0
4	20230609	212400	297854762	1521	1521	1521	1521	0
5	20230609	212300	297854762	1521	1521	1521	1521	0
6	20230609	212200	297854762	1521	1521	1521	1521	0
7	20230609	212100	297854762	1521	1521	1521	1521	0
8	20230609	212000	297854762	1521	1521	1521	1521	0
9	20230609	211900	297854762	1521	1521	1521	1521	0
10	20230609	211800	297854762	1521	1521	1521	1521	0
11	20230609	211700	297854762	1521	1521	1521	1521	0
12	20230609	211600	297854762	1521	1521	1521	1521	0
13	20230609	211500	297854762	1521	1521	1521	1521	0
14	20230609	211400	297854762	1521	1521	1521	1521	0
15	20230609	211300	297854762	1521	1521	1521	1521	0
16	20230609	211200	297854762	1521	1521	1521	1521	0
17	20230609	211100	297854762	1521	1521	1521	1521	0
18	20230609	211000	297854762	1521	1521	1521	1521	0
19	20230609	210900	297854762	1521	1521	1521	1521	0
20	20230609	210800	297854762	1521	1521	1521	1521	0
21	20230609	210700	297854762	1521	1521	1521	1521	0
22	20230609	210600	297854762	1521	1521	1521	1521	0
23	20230609	210500	297854762	1521	1521	1521	1521	0
24	20230609	210400	297854762	1521	1521	1521	1521	0
25	20230609	210300	297854762	1521	1521	1521	1521	0
26	20230609	210200	297854762	1521	1521	1521	1521	0
27	20230609	210100	297854762	1521	1521	1521	1521	0
28	20230609	210000	297854762	1521	1521	1521	1521	0
29	20230609	205900	297854762	1521	1521	1521	1521	0
30	20230609	205800	297854762	1521	1521	1521	1521	0
31	20230609	205700	297854762	1521	1521	1521	1521	0
32	20230609	205600	297854762	1521	1521	1521	1521	1845
33	20230609	205500	297854762	1521	1521	1521	1521	0
34	20230609	205400	297854762	1521	1521	1521	1521	0
35	20230609	205300	297854762	1521	1521	1521	1521	0
36	20230609	205200	297854762	1521	1521	1521	1521	0
37	20230609	205100	297854762	1521	1521	1521	1521	0
38	20230609	205000	297854762	1521	1521	1521	1521	0
39	20230609	204900	297854762	1521	1521	1521	1521	0
40	20230609	204800	297854762	1521	1521	1521	1521	0
41	20230609	204700	297854762	1521	1521	1521	1521	0
42	20230609	204600	297854762	1521	1521	1521	1521	0
43	20230609	204500	297854762	1521	1521	1521	1521	0
44	20230609	204400	297854762	1521	1521	1521	1521	0
45	20230609	204300	297854762	1521	1521	1521	1521	0
46	20230609	204200	297854762	1521	1521	1521	1521	0
47	20230609	204100	297854762	1521	1521	1521	1521	0
48	20230609	204000	297854762	1521	1521	1521	1521	0
49	20230609	203900	297854762	1521	1521	1521	1521	0
50	20230609	203800	297854762	1521	1521	1521	1521	0
51	20230609	203700	297854762	1521	1521	1521	1521	0
52	20230609	203600	297854762	1521	1521	1521	1521	0
53	20230609	203500	297854762	1521	1521	1521	1521	0
54	20230609	203400	297854762	1521	1521	1521	1521	0
55	20230609	203300	297854762	1521	1521	1521	1521	0
56	20230609	203200	297854762	1521	1521	1521	1521	0
57	20230609	203100	297854762	1521	1521	1521	1521	0
58	20230609	203000	297854762	1521	1521	1521	1521	0
59	20230609	202900	297854762	1521	1521	1521	1521	0
60	20230609	202800	297854762	1521	1521	1521	1521	0
61	20230609	202700	297854762	1521	1521	1521	1521	0
62	20230609	202600	297854762	1521	1521	1521	1521	1845
63	20230609	202500	297854762	1521	1521	1521	1521	0
64	20230609	202400	297854762	1521	1521	1521	1521	0
65	20230609	202300	297854762	1521	1521	1521	1521	0
66	20230609	202200	297854762	1521	1521	1521	1521	0
67	20230609	202100	297854762	1521	1521	1521	1521	0
68	20230609	202000	297854762	1521	1521	1521	1521	0
69	20230609	201900	297854762	1521	1521	1521	1521	0
70	20230609	201800	297854762	1521	1521	1521	1521	0
71	20230609	201700	297854762	1521	1521	1521	1521	0
72	20230609	201600	297854762	1521	1521	1521	1521	0
73	20230609	201500	297854762	1521	1521	1521	1521	0
74	20230609	201400	297854762	1521	1521	1521	1521	0
75	20230609	201300	297854762	1521	1521	1521	1521	0
76	20230609	201200	297854762	1521	1521	1521	1521	0
77	20230609	201100	297854762	1521	1521	1521	1521	0
78	20230609	201000	297854762	1521	1521	1521	1521	0
79	20230609	200900	297854762	1521	1521	1521	1521	0
80	20230609	200800	297854762	1521	1521	1521	1521	0
81	20230609	200700	297854762	1521	1521	1521	1521	0
82	20230609	200600	297854762	1521	1521	1521	1521	0
83	20230609	200500	297854762	1521	1521	1521	1521	0
84	20230609	200400	297854762	1521	1521	1521	1521	0
85	20230609	200300	297854762	1521	1521	1521	1521	0
86	20230609	200200	297854762	1521	1521	1521	1521	0
87	20230609	200100	297854762	1521	1521	1521	1521	0
88	20230609	200000	297854762	1521	1521	1521	1521	0
89	20230609	195900	297854762	1521	1521	1521	1521	0
90	20230609	195800	297854762	1521	1521	1521	1521	0
91	20230609	195700	297854762	1521	1521	1521	1521	0
92	20230609	195600	297854762	1521	1521	1521	1521	1845
93	20230609	195500	297854762	1521	1521	1521	1521	0
94	20230609	195400	297854762	1521	1521	1521	1521	0
95	20230609	195300	297854762	1521	1521	1521	1521	0
96	20230609	195200	297854762	1521	1521	1521	1521	0
97	20230609	195100	297854762	1521	1521	1521	1521	0
98	20230609	195000	297854762	1521	1521	1521	1521	0
99	20230609	194900	297854762	1521	1521	1521	1521	0
100	20230609	194800	297854762	1521	1521	1521	1521	0
101	20230609	194700	297854762	1521	1521	1521	1521	0
102	20230609	194600	297854762	1521	1521	1521	1521	0
103	20230609	194500	297854762	1521	1521	1521	1521	0
104	20230609	194400	297854762	1521	1521	1521	1521	0
105	20230609	194300	297854762	1521	1521	1521	1521	0
106	20230609	194200	297854762	1521	1521	1521	1521	0
107	20230609	194100	297854762	1521	1521	1521	1521	0
108	20230609	194000	297854762	1521	1521	1521	1521	0
109	20230609	193900	297854762	1521	1521	1521	1521	0
110	20230609	193800	297854762	1521	1521	1521	1521	0
111	20230609	193700	297854762	1521	1521	1521	1521	0
112	20230609	193600	297854762	1521	1521	1521	1521	0
113	20230609	193500	297854762	1521	1521	1521	1521	0
114	20230609	193400	297854762	1521	1521	1521	1521	0
115	20230609	193300	297854762	1521	1521	1521	1521	0
116	20230609	193200	297854762	1521	1521	1521	1521	0
117	20230609	193100	297854762	1521	1521	1521	1521	0
118	20230609	193000	297854762	1521	1521	1521	1521	0
119	20230609	192900	297854762	1521	1521	1521	1521	0
120	20230609	192800	297854762	1521	1521	1521	1521	0
121	20230609	192700	297854762	1521	1521	1521	1521	0
122	20230609	192600	297854762	1521	1521	1521	1521	1845
123	20230609	192500	297854762	1521	1521	1521	1521	0
124	20230609	192400	297854762	1521	1521	1521	1521	0
125	20230609	192300	297854762	1521	1521	1521	1521	0
126	20230609	192200	297854762	1521	1521	1521	1521	0
127	20230609	192100	297854762	1521	1521	1521	1521	0
128	20230609	192000	297854762	1521	1521	1521	1521	0
129	20230609	191900	297854762	1521	1521	1521	1521	0
130	20230609	191800	297854762	1521	1521	1521	1521	0
131	20230609	191700	297854762	1521	1521	1521	1521	0
132	20230609	191600	297854762	1521	1521	1521	1521	0
133	20230609	191500	297854762	1521	1521	1521	1521	0
134	20230609	191400	297854762	1521	1521	1521	1521	0
135	20230609	191300	297854762	1521	1521	1521	1521	0
136	20230609	191200	297854762	1521	1521	1521	1521	0
137	20230609	191100	297854762	1521	1521	1521	1521	0
138	20230609	191000	297854762	1521	1521	1521	1521	0
139	20230609	190900	297854762	1521	1521	1521	1521	0
140	20230609	190800	297854762	1521	1521	1521	1521	0
141	20230609	190700	297854762	1521	1521	1521	1521	0
142	20230609	190600	297854762	1521	1521	1521	1521	0
143	20230609	190500	297854762	1521	1521	1521	1521	0
144	20230609	190400	297854762	1521	1521	1521	1521	0
145	20230609	190300	297854762	1521	1521	1521	1521	0
146	20230609	190200	297854762	1521	1521	1521	1521	0
147	20230609	190100	297854762	1521	1521	1521	1521	0
148	20230609	190000	297854762	1521	1521	1521	1521	0
149	20230609	185900	297854762	1521	1521	1521	1521	0
150	20230609	185800	297854762	1521	1521	1521	1521	0
151	20230609	185700	297854762	1521	1521	1521	1521	0
152	20230609	185600	297854762	1521	1521	1521	1521	1845
153	20230609	185500	297854762	1521	1521	1521	1521	0
154	20230609	185400	297854762	1521	1521	1521	1521	0
155	20230609	185300	297854762	1521	1521	1521	1521	0
156	20230609	185200	297854762	1521	1521	1521	1521	0
157	20230609	185100	297854762	1521	1521	1521	1521	0
158	20230609	185000	297854762	1521	1521	1521	1521	0
159	20230609	184900	297854762	1521	1521	1521	1521	0
160	20230609	184800	297854762	1521	1521	1521	1521	0
161	20230609	184700	297854762	1521	1521	1521	1521	0
162	20230609	184600	297854762	1521	1521	1521	1521	0
163	20230609	184500	297854762	1521	1521	1521	1521	0
164	20230609	184400	297854762	1521	1521	1521	1521	0
165	20230609	184300	297854762	1521	1521	1521	1521	0
166	20230609	184200	297854762	1521	1521	1521	1521	0
167	20230609	184100	297854762	1521	1521	1521	1521	0
168	20230609	184000	297854762	1521	1521	1521	1521	0
169	20230609	183900	297854762	1521	1521	1521	1521	0
170	20230609	183800	297854762	1521	1521	1521	1521	0
171	20230609	183700	297854762	1521	1521	1521	1521	0
172	20230609	183600	297854762	1521	1521	1521	1521	0
173	20230609	183500	297854762	1521	1521	1521	1521	0
174	20230609	183400	297854762	1521	1521	1521	1521	0
175	20230609	183300	297854762	1521	1521	1521	1521	0
176	20230609	183200	297854762	1521	1521	1521	1521	0
177	20230609	183100	297854762	1521	1521	1521	1521	0
178	20230609	183000	297854762	1521	1521	1521	1521	0
179	20230609	182900	297854762	1521	1521	1521	1521	0
180	20230609	182800	297854762	1521	1521	1521	1521	0
181	20230609	182700	297854762	1521	1521	1521	1521	0
182	20230609	182600	297854762	1521	1521	1521	1521	1845
183	20230609	182500	297854762	1521	1521	1521	1521	0
184	20230609	182400	297854762	1521	1521	1521	1521	0
185	20230609	182300	297854762	1521	1521	1521	1521	0
186	20230609	182200	297854762	1521	1521	1521	1521	0
187	20230609	182100	297854762	1521	1521	1521	1521	0
188	20230609	182000	297854762	1521	1521	1521	1521	0
189	20230609	181900	297854762	1521	1521	1521	1521	0
190	20230609	181800	297854762	1521	1521	1521	1521	0
191	20230609	181700	297854762	1521	1521	1521	1521	0
192	20230609	181600	297854762	1521	1521	1521	1521	0
193	20230609	181500	297854762	1521	1521	1521	1521	0
194	20230609	181400	297854762	1521	1521	1521	1521	0
195	20230609	181300	297854762	1521	1521	1521	1521	0
196	20230609	181200	297854762	1521	1521	1521	1521	0
197	20230609	181100	297854762	1521	1521	1521	1521	0
198	20230609	181000	297854762	1521	1521	1521	1521	0
199	20230609	180900	297854762	1521	1521	1521	1521	0
200	20230609	180800	297854762	1521	1521	1521	1521	0
201	20230609	180700	297854762	1521	1521	1521	1521	0
202	20230609	180600	297854762	1521	1521	1521	1521	0
203	20230609	180500	297854762	1521	1521	1521	1521	0
204	20230609	180400	297854762	1521	1521	1521	1521	0
205	20230609	180300	297854762	1521	1521	1521	1521	0
206	20230609	180200	297854762	1521	1521	1521	1521	0
207	20230609	180100	297854762	1521	1521	1521	1521	0
208	20230609	180000	297854762	1521	1521	1521	1521	0
209	20230609	175900	297854762	1521	1521	1521	1521	0
210	20230609	175800	297854762	1521	1521	1521	1521	0
211	20230609	175700	297854762	1521	1521	1521	1521	0
212	20230609	175600	297854762	1521	1521	1521	1521	1845
213	20230609	175500	297854762	1521	1521	1521	1521	0
214	20230609	175400	297854762	1521	1521	1521	1521	0
215	20230609	175300	297854762	1521	1521	1521	1521	0
216	20230609	175200	297854762	1521	1521	1521	1521	0
217	20230609	175100	297854762	1521	1521	1521	1521	0
218	20230609	175000	297854762	1521	1521	1521	1521	0
219	20230609	174900	297854762	1521	1521	1521	1521	0
220	20230609	174800	297854762	1521	1521	1521	1521	0
221	20230609	174700	297854762	1521	1521	1521	1521	0
222	20230609	174600	297854762	1521	1521	1521	1521	0
223	20230609	174500	297854762	1521	1521	1521	1521	0
224	20230609	174400	297854762	1521	1521	1521	1521	0
225	20230609	174300	297854762	1521	1521	1521	1521	0
226	20230609	174200	297854762	1521	1521	1521	1521	0
227	20230609	174100	297854762	1521	1521	1521	1521	0
228	20230609	174000	297854762	1521	1521	1521	1521	0
229	20230609	173900	297854762	1521	1521	1521	1521	0
230	20230609	173800	297854762	1521	1521	1521	1521	0
231	20230609	173700	297854762	1521	1521	1521	1521	0
232	20230609	173600	297854762	1521	1521	1521	1521	0
233	20230609	173500	297854762	1521	1521	1521	1521	0
234	20230609	173400	297854762	1521	1521	1521	1521	0
235	20230609	173300	297854762	1521	1521	1521	1521	0
236	20230609	173200	297854762	1521	1521	1521	1521	0
237	20230609	173100	297854762	1521	1521	1521	1521	0
238	20230609	173000	297854762	1521	1521	1521	1521	0
239	20230609	172900	297854762	1521	1521	1521	1521	0
240	20230609	172800	297854762	1521	1521	1521	1521	0
241	20230609	172700	297854762	1521	1521	1521	1521	0
242	20230609	172600	297854762	1521	1521	1521	1521	1845
243	20230609	172500	297854762	1521	1521	1521	1521	0
244	20230609	172400	297854762	1521	1521	1521	1521	0
245	20230609	172300	297854762	1521	1521	1521	1521	0
246	20230609	172200	297854762	1521	1521	1521	1521	0
247	20230609	172100	297854762	1521	1521	1521	1521	0
248	20230609	172000	297854762	1521	1521	1521	1521	0
249	20230609	171900	297854762	1521	1521	1521	1521	0
250	20230609	171800	297854762	1521	1521	1521	1521	0
251	20230609	171700	297854762	1521	1521	1521	1521	0
252	20230609	171600	297854762	1521	1521	1521	1521	0
253	20230609	171500	297854762	1521	1521	1521	1521	0
254	20230609	171400	297854762	1521	1521	1521	1521	0
255	20230609	171300	297854762	1521	1521	1521	1521	0
256	20230609	171200	297854762	1521	1521	1521	1521	0
257	20230609	171100	297854762	1521	1521	1521	1521	0
258	20230609	171000	297854762	1521	1521	1521	1521	0
259	20230609	170900	297854762	1521	1521	1521	1521	0
260	20230609	170800	297854762	1521	1521	1521	1521	0
261	20230609	170700	297854762	1521	1521	1521	1521	0
262	20230609	170600	297854762	1521	1521	1521	1521	0
263	20230609	170500	297854762	1521	1521	1521	1521	0
264	20230609	170400	297854762	1521	1521	1521	1521	0
265	20230609	170300	297854762	1521	1521	1521	1521	0
266	20230609	170200	297854762	1521	1521	1521	1521	0
267	20230609	170100	297854762	1521	1521	1521	1521	0
268	20230609	170000	297854762	1521	1521	1521	1521	0
269	20230609	165900	297854762	1521	1521	1521	1521	0
270	20230609	165800	297854762	1521	1521	1521	1521	0
271	20230609	165700	297854762	1521	1521	1521	1521	0
272	20230609	165600	297854762	1521	1521	1521	1521	1845
273	20230609	165500	297854762	1521	1521	1521	1521	0
274	20230609	165400	297854762	1521	1521	1521	1521	0
275	20230609	165300	297854762	1521	1521	1521	1521	0
276	20230609	165200	297854762	1521	1521	1521	1521	0
277	20230609	165100	297854762	1521	1521	1521	1521	0
278	20230609	165000	297854762	1521	1521	1521	1521	0
279	20230609	164900	297854762	1521	1521	1521	1521	0
280	20230609	164800	297854762	1521	1521	1521	1521	0
281	20230609	164700	297854762	1521	1521	1521	1521	0
282	20230609	164600	297854762	1521	1521	1521	1521	0
283	20230609	164500	297854762	1521	1521	1521	1521	0
284	20230609	164400	297854762	1521	1521	1521	1521	0
285	20230609	164300	297854762	1521	1521	1521	1521	0
286	20230609	164200	297854762	1521	1521	1521	1521	0
287	20230609	164100	297854762	1521	1521	1521	1521	0
288	20230609	164000	297854762	1521	1521	1521	1521	0
289	20230609	163900	297854762	1521	1521	1521	1521	0
290	20230609	163800	297854762	1521	1521	1521	1521	0
291	20230609	163700	297854762	1521	1521	1521	1521	0
292	20230609	163600	297854762	1521	1521	1521	1521	0
293	20230609	163500	297854762	1521	1521	1521	1521	0
294	20230609	163400	297854762	1521	1521	1521	1521	0
295	20230609	163300	297854762	1521	1521	1521	1521	0
296	20230609	163200	297854762	1521	1521	1521	1521	0
297	20230609	163100	297854762	1521	1521	1521	1521	0
298	20230609	163000	297854762	1521	1521	1521	1521	0
299	20230609	162900	297854762	1521	1521	1521	1521	0
300	20230609	162800	297854762	1521	1521	1521	1521	0
301	20230609	162700	297854762	1521	1521	1521	1521	0
302	20230609	162600	297854762	1521	1521	1521	1521	1845
303	20230609	162500	297854762	1521	1521	1521	1521	0
304	20230609	162400	297854762	1521	1521	1521	1521	0
305	20230609	162300	297854762	1521	1521	1521	1521	0
306	20230609	162200	297854762	1521	1521	1521	1521	0
307	20230609	162100	297854762	1521	1521	1521	1521	0
308	20230609	162000	297854762	1521	1521	1521	1521	0
309	20230609	161900	297854762	1521	1521	1521	1521	0
310	20230609	161800	297854762	1521	1521	1521	1521	0
311	20230609	161700	297854762	1521	1521	1521	1521	0
312	20230609	161600	297854762	1521	1521	1521	1521	0
313	20230609	161500	297854762	1521	1521	1521	1521	0
314	20230609	161400	297854762	1521	1521	1521	1521	0
315	20230609	161300	297854762	1521	1521	1521	1521	0
316	20230609	161200	297854762	1521	1521	1521	1521	0
317	20230609	161100	297854762	1521	1521	1521	1521	0
318	20230609	161000	297854762	1521	1521	1521	1521	0
319	20230609	160900	297854762	1521	1521	1521	1521	0
320	20230609	160800	297854762	1521	1521	1521	1521	0
321	20230609	160700	297854762	1521	1521	1521	1521	0
322	20230609	160600	297854762	1521	1521	1521	1521	0
323	20230609	160500	297854762	1521	1521	1521	1521	0
324	20230609	160400	297854762	1521	1521	1521	1521	0
325	20230609	160300	297854762	1521	1521	1521	1521	0
326	20230609	160200	297854762	1521	1521	1521	1521	0
327	20230609	160100	297854762	1521	1521	1521	1521	0
328	20230609	160000	297854762	1521	1521	1521	1521	0
329	20230609	155900	297854762	1521	1521	1521	1521	0
330	20230609	155800	297854762	1521	1521	1521	1521	0
331	20230609	155700	297854762	1521	1521	1521	1521	0
332	20230609	155600	297854762	1521	1521	1521	1521	1845
333	20230609	155500	297854762	1521	1521	1521	1521	0
334	20230609	155400	297854762	1521	1521	1521	1521	0
335	20230609	155300	297854762	1521	1521	1521	1521	0
336	20230609	155200	297854762	1521	1521	1521	1521	0
337	20230609	155100	297854762	1521	1521	1521	1521	0
338	20230609	155000	297854762	1521	1521	1521	1521	0
339	20230609	154900	297854762	1521	1521	1521	1521	0
340	20230609	154800	297854762	1521	1521	1521	1521	0
341	20230609	154700	297854762	1521	1521	1521	1521	0
342	20230609	154600	297854762	1521	1521	1521	1521	0
343	20230609	154500	297854762	1521	1521	1521	1521	0
344	20230609	154400	297854762	1521	1521	1521	1521	0
345	20230609	154300	297854762	1521	1521	1521	1521	0
346	20230609	154200	297854762	1521	1521	1521	1521	0
347	20230609	154100	297854762	1521	1521	1521	1521	0
348	20230609	154000	297854762	1521	1521	1521	1521	0
349	20230609	153900	297854762	1521	1521	1521	1521	0
350	20230609	153800	297854762	1521	1521	1521	1521	0
351	20230609	153700	297854762	1521	1521	1521	1521	0
352	20230609	153600	297854762	1521	1521	1521	1521	0
353	20230609	153500	297854762	1521	1521	1521	1521	0
354	20230609	153400	297854762	1521	1521	1521	1521	0
355	20230609	153300	297854762	1521	1521	1521	1521	0
356	20230609	153200	297854762	1521	1521	1521	1521	0
357	20230609	153100	297854762	1521	1521	1521	1521	0
358	20230609	153000	297854762	1521	1521	1521	1521	1845
359	20230609	152900	295048517	1516	1516	1516	1516	0
360	20230609	152800	295048517	1516	1516	1516	1516	0
361	20230609	152700	295048517	1516	1516	1516	1516	0
362	20230609	152600	295048517	1516	1516	1516	1516	0
363	20230609	152500	295048517	1516	1516	1516	1516	0
364	20230609	152400	295048517	1516	1516	1516	1516	0
365	20230609	152300	295048517	1516	1516	1516	1516	0
366	20230609	152200	295048517	1516	1516	1516	1516	0
367	20230609	152100	295048517	1516	1516	1516	1516	0
368	20230609	152000	295048517	1516	1516	1516	1516	0
369	20230609	151900	295048517	1516	1511	1516	1511	436
370	20230609	151800	294389076	1511	1516	1516	1511	2132
371	20230609	151700	291164127	1516	1516	1516	1516	329
372	20230609	151600	290665363	1516	1516	1516	1516	723
373	20230609	151500	289569295	1522	1522	1522	1522	5
374	20230609	151400	289561685	1516	1517	1522	1516	1017
375	20230609	151300	288019826	1517	1517	1517	1517	425
376	20230609	151200	287375101	1516	1516	1516	1516	99
377	20230609	151100	287225017	1516	1512	1516	1511	334
378	20230609	151000	286720328	1517	1517	1517	1517	40
379	20230609	150900	286659648	1517	1517	1517	1517	0
380	20230609	150800	286659648	1517	1512	1517	1509	2144
381	20230609	150700	283423338	1516	1516	1516	1516	11
382	20230609	150600	283406662	1517	1517	1517	1517	2
383	20230609	150500	283403628	1511	1511	1511	1511	893
384	20230609	150400	282054305	1517	1510	1517	1510	711
385	20230609	150300	280980681	1519	1519	1519	1519	0
386	20230609	150200	280980681	1519	1519	1519	1519	0
387	20230609	150100	280980681	1519	1519	1519	1519	0
388	20230609	150000	280980681	1519	1519	1519	1519	0
389	20230609	145900	280980681	1519	1519	1519	1519	0
390	20230609	145800	280980681	1519	1519	1519	1519	0
391	20230609	145700	280980681	1519	1516	1519	1516	26
392	20230609	145600	280941249	1518	1518	1518	1518	0
393	20230609	145500	280941249	1518	1518	1518	1518	0
394	20230609	145400	280941249	1518	1512	1518	1509	5002
395	20230609	145300	273385808	1523	1523	1523	1523	0
396	20230609	145200	273385808	1523	1523	1523	1523	0
397	20230609	145100	273385808	1523	1519	1523	1519	57
398	20230609	145000	273299050	1523	1519	1523	1519	33
399	20230609	144900	273248843	1518	1510	1518	1510	494
400	20230609	144800	272502263	1510	1511	1511	1510	2133
401	20230609	144700	269281243	1510	1510	1510	1510	627
402	20230609	144600	268334473	1509	1511	1511	1509	4633
403	20230609	144500	261338043	1510	1510	1510	1510	0
404	20230609	144400	261338043	1510	1511	1511	1510	130
405	20230609	144300	261141663	1521	1521	1521	1521	0
406	20230609	144200	261141663	1521	1511	1521	1511	244
407	20230609	144100	260770739	1510	1511	1511	1510	2200
408	20230609	144000	257448539	1523	1523	1523	1523	0
409	20230609	143900	257448539	1523	1523	1523	1523	0
410	20230609	143800	257448539	1523	1521	1523	1521	32
411	20230609	143700	257399829	1510	1514	1514	1510	10000
412	20230609	143600	242295540	1514	1516	1516	1514	571
413	20230609	143500	241431040	1524	1524	1524	1524	0
414	20230609	143400	241431040	1524	1524	1524	1524	0
415	20230609	143300	241431040	1524	1523	1524	1523	69
416	20230609	143200	241325897	1524	1524	1524	1524	0
417	20230609	143100	241325897	1524	1515	1524	1513	2717
418	20230609	143000	237214408	1525	1525	1525	1525	0
419	20230609	142900	237214408	1525	1520	1525	1514	3167
420	20230609	142800	232410368	1525	1525	1525	1525	0
421	20230609	142700	232410368	1525	1525	1525	1525	0
422	20230609	142600	232410368	1525	1523	1525	1523	530
423	20230609	142500	231602160	1525	1525	1525	1525	0
424	20230609	142400	231602160	1525	1517	1525	1517	360
425	20230609	142300	231055960	1525	1523	1525	1517	5710
426	20230609	142200	222376375	1525	1525	1525	1525	0
427	20230609	142100	222376375	1525	1525	1525	1525	0
428	20230609	142000	222376375	1525	1525	1525	1525	0
429	20230609	141900	222376375	1525	1525	1525	1525	500
430	20230609	141800	221613875	1526	1526	1526	1526	0
431	20230609	141700	221613875	1526	1526	1526	1526	5
432	20230609	141600	221606245	1525	1525	1525	1525	300
433	20230609	141500	221148745	1523	1523	1523	1523	0
434	20230609	141400	221148745	1523	1523	1523	1523	510
435	20230609	141300	220372015	1524	1525	1525	1524	34
436	20230609	141200	220320168	1525	1525	1525	1525	1132
437	20230609	141100	218593868	1526	1526	1526	1526	0
438	20230609	141000	218593868	1526	1526	1526	1526	213
439	20230609	140900	218268830	1526	1526	1526	1526	300
440	20230609	140800	217811030	1526	1526	1526	1526	5
441	20230609	140700	217803400	1525	1525	1525	1525	0
442	20230609	140600	217803400	1525	1525	1525	1525	0
443	20230609	140500	217803400	1525	1525	1525	1525	30
444	20230609	140400	217757650	1525	1525	1525	1525	0
445	20230609	140300	217757650	1525	1525	1525	1525	0
446	20230609	140200	217757650	1525	1526	1526	1525	231
447	20230609	140100	217405175	1529	1529	1529	1529	0
448	20230609	140000	217405175	1529	1529	1529	1529	0
449	20230609	135900	217405175	1529	1529	1529	1529	1
450	20230609	135800	217403646	1529	1529	1529	1529	0
451	20230609	135700	217403646	1529	1529	1529	1529	0
452	20230609	135600	217403646	1529	1529	1529	1529	10
453	20230609	135500	217388356	1529	1529	1529	1529	0
454	20230609	135400	217388356	1529	1529	1529	1529	9
455	20230609	135300	217374595	1529	1525	1529	1525	779
456	20230609	135200	216186596	1529	1529	1529	1529	4
457	20230609	135100	216180480	1529	1529	1529	1529	196
458	20230609	135000	215880796	1530	1530	1530	1530	0
459	20230609	134900	215880796	1530	1530	1530	1530	0
460	20230609	134800	215880796	1530	1530	1530	1530	6
461	20230609	134700	215871616	1525	1530	1530	1525	811
462	20230609	134600	214632993	1530	1530	1530	1530	29
463	20230609	134500	214588623	1534	1530	1534	1530	156
464	20230609	134400	214349524	1535	1534	1535	1534	505
465	20230609	134300	213574749	1535	1535	1535	1535	0
466	20230609	134200	213574749	1535	1535	1535	1535	0
467	20230609	134100	213574749	1535	1533	1535	1533	208
468	20230609	134000	213255648	1535	1535	1535	1534	1262
469	20230609	133900	211318716	1535	1530	1535	1530	1005
470	20230609	133800	209781041	1536	1529	1536	1529	42
471	20230609	133700	209716753	1529	1530	1530	1529	3864
472	20230609	133600	203805663	1536	1536	1536	1536	0
473	20230609	133500	203805663	1536	1532	1536	1530	338
474	20230609	133400	203287843	1536	1536	1536	1536	10
475	20230609	133300	203272483	1537	1537	1537	1537	1678
476	20230609	133200	200693397	1538	1535	1538	1535	730
477	20230609	133100	199571193	1536	1533	1536	1533	3243
478	20230609	133000	194595088	1534	1533	1534	1533	1774
479	20230609	132900	191873773	1534	1534	1534	1534	0
480	20230609	132800	191873773	1534	1534	1534	1534	869
481	20230609	132700	190540727	1534	1534	1534	1534	0
482	20230609	132600	190540727	1534	1533	1534	1533	300
483	20230609	132500	190080528	1530	1530	1530	1530	50
484	20230609	132400	190004028	1530	1530	1530	1530	0
485	20230609	132300	190004028	1530	1533	1535	1530	293
486	20230609	132200	189555385	1533	1532	1533	1530	355
487	20230609	132100	189011579	1533	1533	1533	1533	0
488	20230609	132000	189011579	1533	1533	1533	1533	291
489	20230609	131900	188565476	1533	1534	1534	1533	501
490	20230609	131800	187797442	1534	1534	1534	1534	100
491	20230609	131700	187644042	1534	1535	1535	1534	2725
492	20230609	131600	183461168	1532	1532	1532	1532	10
493	20230609	131500	183445848	1532	1535	1535	1532	660
494	20230609	131400	182433648	1535	1531	1535	1531	7012
495	20230609	131300	171674964	1530	1527	1530	1527	11226
496	20230609	131200	154517200	1526	1526	1526	1526	3692
497	20230609	131100	148883208	1525	1525	1525	1525	614
498	20230609	131000	147946858	1525	1525	1525	1525	300
499	20230609	130900	147489358	1523	1523	1523	1523	0
500	20230609	130800	147489358	1523	1523	1523	1523	0
501	20230609	130700	147489358	1523	1523	1523	1523	0
502	20230609	130600	147489358	1523	1523	1523	1523	0
503	20230609	130500	147489358	1523	1523	1523	1523	0
504	20230609	130400	147489358	1523	1523	1523	1523	0
505	20230609	130300	147489358	1523	1523	1523	1523	0
506	20230609	130200	147489358	1523	1523	1523	1523	0
507	20230609	130100	147489358	1523	1523	1523	1523	0
508	20230609	130000	147489358	1523	1523	1523	1523	0
509	20230609	125900	147489358	1523	1523	1523	1523	578
510	20230609	125800	146609064	1526	1526	1526	1526	0
511	20230609	125700	146609064	1526	1526	1526	1526	0
512	20230609	125600	146609064	1526	1526	1526	1526	0
513	20230609	125500	146609064	1526	1526	1526	1526	0
514	20230609	125400	146609064	1526	1526	1526	1526	0
515	20230609	125300	146609064	1526	1526	1526	1526	0
516	20230609	125200	146609064	1526	1526	1526	1526	0
517	20230609	125100	146609064	1526	1526	1526	1526	0
518	20230609	125000	146609064	1526	1526	1526	1526	725
519	20230609	124900	145502714	1525	1525	1525	1525	589
520	20230609	124800	144604489	1522	1522	1522	1522	0
521	20230609	124700	144604489	1522	1522	1522	1522	0
522	20230609	124600	144604489	1522	1523	1523	1522	1038
523	20230609	124500	143024652	1523	1523	1523	1523	0
524	20230609	124400	143024652	1523	1523	1523	1523	0
525	20230609	124300	143024652	1523	1523	1523	1523	962
526	20230609	124200	141559526	1523	1523	1523	1523	0
527	20230609	124100	141559526	1523	1523	1523	1523	0
528	20230609	124000	141559526	1523	1523	1523	1523	0
529	20230609	123900	141559526	1523	1523	1523	1523	765
530	20230609	123800	140394431	1525	1525	1525	1525	0
531	20230609	123700	140394431	1525	1525	1525	1525	0
532	20230609	123600	140394431	1525	1525	1525	1525	10
533	20230609	123500	140379181	1525	1525	1525	1525	722
534	20230609	123400	139278131	1525	1522	1525	1522	714
535	20230609	123300	138191420	1522	1520	1522	1520	1316
536	20230609	123200	136191098	1520	1520	1520	1520	0
537	20230609	123100	136191098	1520	1520	1520	1520	0
538	20230609	123000	136191098	1520	1520	1520	1520	0
539	20230609	122900	136191098	1520	1520	1520	1520	0
540	20230609	122800	136191098	1520	1520	1520	1520	0
541	20230609	122700	136191098	1520	1520	1520	1520	1000
542	20230609	122600	134671098	1520	1520	1520	1520	0
543	20230609	122500	134671098	1520	1520	1520	1520	108
544	20230609	122400	134506938	1522	1522	1522	1522	0
545	20230609	122300	134506938	1522	1522	1522	1522	0
546	20230609	122200	134506938	1522	1520	1522	1520	817
547	20230609	122100	133265094	1520	1520	1520	1520	0
548	20230609	122000	133265094	1520	1520	1520	1520	0
549	20230609	121900	133265094	1520	1520	1520	1520	50
550	20230609	121800	133189094	1519	1519	1519	1519	0
551	20230609	121700	133189094	1519	1519	1519	1519	1
552	20230609	121600	133187575	1518	1518	1518	1518	0
553	20230609	121500	133187575	1518	1518	1518	1518	0
554	20230609	121400	133187575	1518	1518	1518	1518	0
555	20230609	121300	133187575	1518	1518	1518	1518	0
556	20230609	121200	133187575	1518	1520	1520	1518	120
557	20230609	121100	133005278	1520	1520	1520	1520	0
558	20230609	121000	133005278	1520	1520	1520	1520	335
559	20230609	120900	132496078	1520	1520	1520	1520	45
560	20230609	120800	132427678	1520	1520	1520	1520	13
561	20230609	120700	132407918	1520	1520	1520	1520	0
562	20230609	120600	132407918	1520	1520	1520	1520	400
563	20230609	120500	131799918	1520	1520	1520	1520	0
564	20230609	120400	131799918	1520	1520	1520	1520	139
565	20230609	120300	131588638	1520	1520	1520	1520	0
566	20230609	120200	131588638	1520	1520	1520	1520	0
567	20230609	120100	131588638	1520	1520	1520	1520	0
568	20230609	120000	131588638	1520	1520	1520	1520	0
569	20230609	115900	131588638	1520	1520	1520	1520	64
570	20230609	115800	131491358	1520	1520	1520	1520	1
571	20230609	115700	131489838	1520	1520	1520	1520	100
572	20230609	115600	131337838	1520	1520	1520	1520	0
573	20230609	115500	131337838	1520	1520	1520	1520	0
574	20230609	115400	131337838	1520	1520	1520	1520	30
575	20230609	115300	131292238	1520	1520	1520	1520	0
576	20230609	115200	131292238	1520	1520	1520	1520	10
577	20230609	115100	131277038	1520	1520	1520	1520	0
578	20230609	115000	131277038	1520	1520	1520	1520	0
579	20230609	114900	131277038	1520	1520	1520	1520	667
580	20230609	114800	130263198	1520	1520	1520	1520	306
581	20230609	114700	129798078	1520	1520	1520	1520	0
582	20230609	114600	129798078	1520	1520	1520	1520	0
583	20230609	114500	129798078	1520	1520	1520	1520	0
584	20230609	114400	129798078	1520	1520	1520	1520	0
585	20230609	114300	129798078	1520	1520	1520	1520	0
586	20230609	114200	129798078	1520	1520	1520	1520	300
587	20230609	114100	129342078	1521	1521	1521	1521	0
588	20230609	114000	129342078	1521	1521	1521	1521	0
589	20230609	113900	129342078	1521	1521	1521	1521	0
590	20230609	113800	129342078	1521	1521	1521	1521	0
591	20230609	113700	129342078	1521	1521	1521	1521	0
592	20230609	113600	129342078	1521	1521	1521	1521	0
593	20230609	113500	129342078	1521	1521	1521	1521	0
594	20230609	113400	129342078	1521	1521	1521	1521	1260
595	20230609	113300	127425618	1521	1522	1522	1521	80
596	20230609	113200	127303933	1521	1521	1521	1521	0
597	20230609	113100	127303933	1521	1521	1521	1521	0
598	20230609	113000	127303933	1521	1521	1521	1521	144
599	20230609	112900	127084909	1522	1522	1522	1522	0
600	20230609	112800	127084909	1522	1518	1522	1518	1501
601	20230609	112700	124806387	1518	1518	1518	1518	0
602	20230609	112600	124806387	1518	1518	1518	1518	0
603	20230609	112500	124806387	1518	1518	1518	1518	30
604	20230609	112400	124760847	1518	1518	1518	1518	100
605	20230609	112300	124609047	1518	1518	1519	1518	3437
606	20230609	112200	119389681	1516	1516	1516	1516	0
607	20230609	112100	119389681	1516	1516	1516	1516	582
608	20230609	112000	118507369	1516	1518	1518	1516	528
609	20230609	111900	117706911	1518	1516	1518	1515	849
610	20230609	111800	116419873	1516	1516	1516	1516	0
611	20230609	111700	116419873	1516	1516	1516	1516	0
612	20230609	111600	116419873	1516	1516	1516	1516	26
613	20230609	111500	116380457	1517	1517	1517	1517	24
614	20230609	111400	116344049	1517	1517	1517	1517	635
615	20230609	111300	115380754	1518	1518	1518	1518	32
616	20230609	111200	115332178	1519	1519	1519	1519	0
617	20230609	111100	115332178	1519	1519	1519	1519	2309
618	20230609	111000	111824807	1519	1521	1521	1519	9920
619	20230609	110900	96745920	1521	1521	1521	1521	0
620	20230609	110800	96745920	1521	1521	1521	1521	0
621	20230609	110700	96745920	1521	1524	1524	1521	3233
622	20230609	110600	91823407	1524	1524	1524	1524	0
623	20230609	110500	91823407	1524	1524	1524	1524	0
624	20230609	110400	91823407	1524	1524	1524	1524	0
625	20230609	110300	91823407	1524	1524	1524	1524	1182
626	20230609	110200	90022039	1525	1525	1525	1525	239
627	20230609	110100	89657564	1526	1526	1526	1526	25
628	20230609	110000	89619414	1526	1526	1526	1526	0
629	20230609	105900	89619414	1526	1526	1526	1526	0
630	20230609	105800	89619414	1526	1526	1526	1526	1
631	20230609	105700	89617888	1525	1525	1525	1525	18
632	20230609	105600	89590438	1525	1525	1525	1525	19
633	20230609	105500	89561463	1525	1525	1525	1525	224
634	20230609	105400	89219863	1525	1525	1525	1525	425
635	20230609	105300	88571738	1525	1526	1526	1525	448
636	20230609	105200	87888290	1525	1525	1525	1525	2309
637	20230609	105100	84367065	1524	1524	1524	1524	0
638	20230609	105000	84367065	1524	1524	1524	1524	0
639	20230609	104900	84367065	1524	1524	1524	1524	0
640	20230609	104800	84367065	1524	1524	1524	1524	380
641	20230609	104700	83787945	1524	1524	1524	1524	0
642	20230609	104600	83787945	1524	1524	1524	1524	100
643	20230609	104500	83635545	1524	1524	1524	1524	0
644	20230609	104400	83635545	1524	1525	1525	1524	232
645	20230609	104300	83281974	1525	1525	1525	1525	0
646	20230609	104200	83281974	1525	1525	1525	1525	956
647	20230609	104100	81824074	1525	1525	1525	1525	186
648	20230609	104000	81540424	1525	1525	1525	1525	100
649	20230609	103900	81387924	1525	1525	1525	1525	180
650	20230609	103800	81113424	1527	1527	1527	1527	0
651	20230609	103700	81113424	1527	1527	1527	1527	380
652	20230609	103600	80533164	1527	1527	1527	1527	0
653	20230609	103500	80533164	1527	1527	1527	1527	0
654	20230609	103400	80533164	1527	1527	1527	1527	0
655	20230609	103300	80533164	1527	1527	1527	1527	0
656	20230609	103200	80533164	1527	1527	1527	1527	1323
657	20230609	103100	78512943	1527	1527	1527	1527	0
658	20230609	103000	78512943	1527	1524	1527	1524	145
659	20230609	102900	78291618	1527	1527	1527	1527	0
660	20230609	102800	78291618	1527	1525	1527	1525	524
661	20230609	102700	77492298	1524	1524	1524	1524	210
662	20230609	102600	77172258	1525	1525	1525	1525	2
663	20230609	102500	77169208	1525	1525	1525	1525	0
664	20230609	102400	77169208	1525	1525	1525	1525	104
665	20230609	102300	77010608	1527	1527	1527	1527	0
666	20230609	102200	77010608	1527	1527	1527	1527	0
667	20230609	102100	77010608	1527	1527	1527	1527	0
668	20230609	102000	77010608	1527	1527	1527	1527	0
669	20230609	101900	77010608	1527	1527	1527	1527	0
670	20230609	101800	77010608	1527	1527	1527	1527	20
671	20230609	101700	76980068	1527	1527	1528	1527	272
672	20230609	101600	76564723	1523	1523	1523	1523	0
673	20230609	101500	76564723	1523	1523	1524	1523	1687
674	20230609	101400	73995402	1523	1523	1523	1523	539
675	20230609	101300	73174505	1527	1527	1527	1527	1
676	20230609	101200	73172978	1527	1527	1527	1527	30
677	20230609	101100	73127168	1528	1527	1528	1527	534
678	20230609	101000	72311222	1528	1528	1528	1528	0
679	20230609	100900	72311222	1528	1527	1528	1527	204
680	20230609	100800	71999614	1520	1520	1520	1520	0
681	20230609	100700	71999614	1520	1520	1520	1520	573
682	20230609	100600	71128654	1520	1521	1521	1520	1194
683	20230609	100500	69312716	1520	1520	1520	1520	0
684	20230609	100400	69312716	1520	1520	1520	1520	0
685	20230609	100300	69312716	1520	1520	1520	1520	0
686	20230609	100200	69312716	1520	1524	1524	1520	740
687	20230609	100100	68187626	1520	1520	1520	1520	0
688	20230609	100000	68187626	1520	1525	1526	1520	1485
689	20230609	095900	65923622	1525	1525	1525	1525	0
690	20230609	095800	65923622	1525	1525	1525	1525	50
691	20230609	095700	65847372	1525	1525	1525	1525	25
692	20230609	095600	65809247	1525	1525	1525	1525	3470
693	20230609	095500	60517497	1525	1525	1525	1525	0
694	20230609	095400	60517497	1525	1525	1525	1525	32
695	20230609	095300	60468697	1525	1525	1525	1525	300
696	20230609	095200	60011197	1519	1519	1519	1519	0
697	20230609	095100	60011197	1519	1519	1519	1519	10
698	20230609	095000	59996007	1525	1525	1525	1519	513
699	20230609	094900	59213688	1525	1525	1525	1525	0
700	20230609	094800	59213688	1525	1525	1525	1525	1531
701	20230609	094700	56878913	1525	1520	1525	1520	1323
702	20230609	094600	54862278	1520	1518	1520	1518	1411
703	20230609	094500	52719022	1515	1515	1515	1515	0
704	20230609	094400	52719022	1515	1515	1515	1515	600
705	20230609	094300	51810022	1518	1518	1518	1518	6
706	20230609	094200	51800914	1518	1518	1518	1518	100
707	20230609	094100	51649114	1518	1518	1518	1518	0
708	20230609	094000	51649114	1518	1518	1518	1518	658
709	20230609	093900	50650270	1518	1515	1518	1515	571
710	20230609	093800	49784212	1515	1515	1515	1515	100
711	20230609	093700	49632712	1514	1514	1514	1514	0
712	20230609	093600	49632712	1514	1514	1514	1514	0
713	20230609	093500	49632712	1514	1514	1514	1514	0
714	20230609	093400	49632712	1514	1514	1514	1514	0
715	20230609	093300	49632712	1514	1514	1514	1514	0
716	20230609	093200	49632712	1514	1514	1514	1514	516
717	20230609	093100	48851488	1518	1518	1518	1518	0
718	20230609	093000	48851488	1518	1518	1518	1518	0
719	20230609	092900	48851488	1518	1518	1518	1518	1
720	20230609	092800	48849970	1512	1514	1514	1512	3152
721	20230609	092700	44080354	1518	1518	1518	1518	0
722	20230609	092600	44080354	1518	1518	1518	1518	132
723	20230609	092500	43879978	1518	1515	1518	1515	2663
724	20230609	092400	39842181	1515	1514	1515	1514	2
725	20230609	092300	39839152	1511	1511	1511	1511	1144
726	20230609	092200	38110568	1511	1511	1511	1511	0
727	20230609	092100	38110568	1511	1511	1511	1511	938
728	20230609	092000	36693250	1511	1511	1511	1511	73
729	20230609	091900	36582947	1510	1511	1511	1510	1046
730	20230609	091800	35002491	1510	1510	1510	1510	0
731	20230609	091700	35002491	1510	1510	1510	1510	214
732	20230609	091600	34679351	1511	1511	1511	1511	2492
733	20230609	091500	30913939	1511	1510	1511	1510	2148
734	20230609	091400	27669580	1509	1509	1509	1508	1820
735	20230609	091300	24924522	1510	1511	1511	1510	79
736	20230609	091200	24805218	1511	1511	1511	1511	15
737	20230609	091100	24782553	1511	1510	1511	1510	249
738	20230609	091000	24406414	1510	1515	1515	1510	615
739	20230609	090900	23477414	1515	1515	1515	1515	786
740	20230609	090800	22286624	1517	1517	1517	1517	659
741	20230609	090700	21286921	1517	1518	1518	1517	622
742	20230609	090600	20343097	1518	1519	1519	1518	318
743	20230609	090500	19860255	1518	1517	1520	1517	8228
744	20230609	090400	7364299	1517	1512	1517	1512	2909
745	20230609	090300	2952296	1512	1512	1512	1512	437
746	20230609	090200	2291552	1512	1512	1512	1512	0
747	20230609	090100	2291552	1512	1516	1519	1512	334
748	20230609	090000	1785672	1512	1512	1512	1512	1181