KissMeData/123010/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212000	254463145	2405	2405	2405	2405	2570
3	20230609	211900	254463145	2405	2405	2405	2405	0
4	20230609	211800	254463145	2405	2405	2405	2405	0
5	20230609	211700	254463145	2405	2405	2405	2405	0
6	20230609	211600	254463145	2405	2405	2405	2405	0
7	20230609	211500	254463145	2405	2405	2405	2405	0
8	20230609	211400	254463145	2405	2405	2405	2405	0
9	20230609	211300	254463145	2405	2405	2405	2405	0
10	20230609	211200	254463145	2405	2405	2405	2405	0
11	20230609	211100	254463145	2405	2405	2405	2405	0
12	20230609	211000	254463145	2405	2405	2405	2405	0
13	20230609	210900	254463145	2405	2405	2405	2405	0
14	20230609	210800	254463145	2405	2405	2405	2405	0
15	20230609	210700	254463145	2405	2405	2405	2405	0
16	20230609	210600	254463145	2405	2405	2405	2405	0
17	20230609	210500	254463145	2405	2405	2405	2405	0
18	20230609	210400	254463145	2405	2405	2405	2405	0
19	20230609	210300	254463145	2405	2405	2405	2405	0
20	20230609	210200	254463145	2405	2405	2405	2405	0
21	20230609	210100	254463145	2405	2405	2405	2405	0
22	20230609	210000	254463145	2405	2405	2405	2405	0
23	20230609	205900	254463145	2405	2405	2405	2405	0
24	20230609	205800	254463145	2405	2405	2405	2405	0
25	20230609	205700	254463145	2405	2405	2405	2405	0
26	20230609	205600	254463145	2405	2405	2405	2405	0
27	20230609	205500	254463145	2405	2405	2405	2405	0
28	20230609	205400	254463145	2405	2405	2405	2405	0
29	20230609	205300	254463145	2405	2405	2405	2405	0
30	20230609	205200	254463145	2405	2405	2405	2405	0
31	20230609	205100	254463145	2405	2405	2405	2405	0
32	20230609	205000	254463145	2405	2405	2405	2405	2570
33	20230609	204900	254463145	2405	2405	2405	2405	0
34	20230609	204800	254463145	2405	2405	2405	2405	0
35	20230609	204700	254463145	2405	2405	2405	2405	0
36	20230609	204600	254463145	2405	2405	2405	2405	0
37	20230609	204500	254463145	2405	2405	2405	2405	0
38	20230609	204400	254463145	2405	2405	2405	2405	0
39	20230609	204300	254463145	2405	2405	2405	2405	0
40	20230609	204200	254463145	2405	2405	2405	2405	0
41	20230609	204100	254463145	2405	2405	2405	2405	0
42	20230609	204000	254463145	2405	2405	2405	2405	0
43	20230609	203900	254463145	2405	2405	2405	2405	0
44	20230609	203800	254463145	2405	2405	2405	2405	0
45	20230609	203700	254463145	2405	2405	2405	2405	0
46	20230609	203600	254463145	2405	2405	2405	2405	0
47	20230609	203500	254463145	2405	2405	2405	2405	0
48	20230609	203400	254463145	2405	2405	2405	2405	0
49	20230609	203300	254463145	2405	2405	2405	2405	0
50	20230609	203200	254463145	2405	2405	2405	2405	0
51	20230609	203100	254463145	2405	2405	2405	2405	0
52	20230609	203000	254463145	2405	2405	2405	2405	0
53	20230609	202900	254463145	2405	2405	2405	2405	0
54	20230609	202800	254463145	2405	2405	2405	2405	0
55	20230609	202700	254463145	2405	2405	2405	2405	0
56	20230609	202600	254463145	2405	2405	2405	2405	0
57	20230609	202500	254463145	2405	2405	2405	2405	0
58	20230609	202400	254463145	2405	2405	2405	2405	0
59	20230609	202300	254463145	2405	2405	2405	2405	0
60	20230609	202200	254463145	2405	2405	2405	2405	0
61	20230609	202100	254463145	2405	2405	2405	2405	0
62	20230609	202000	254463145	2405	2405	2405	2405	2570
63	20230609	201900	254463145	2405	2405	2405	2405	0
64	20230609	201800	254463145	2405	2405	2405	2405	0
65	20230609	201700	254463145	2405	2405	2405	2405	0
66	20230609	201600	254463145	2405	2405	2405	2405	0
67	20230609	201500	254463145	2405	2405	2405	2405	0
68	20230609	201400	254463145	2405	2405	2405	2405	0
69	20230609	201300	254463145	2405	2405	2405	2405	0
70	20230609	201200	254463145	2405	2405	2405	2405	0
71	20230609	201100	254463145	2405	2405	2405	2405	0
72	20230609	201000	254463145	2405	2405	2405	2405	0
73	20230609	200900	254463145	2405	2405	2405	2405	0
74	20230609	200800	254463145	2405	2405	2405	2405	0
75	20230609	200700	254463145	2405	2405	2405	2405	0
76	20230609	200600	254463145	2405	2405	2405	2405	0
77	20230609	200500	254463145	2405	2405	2405	2405	0
78	20230609	200400	254463145	2405	2405	2405	2405	0
79	20230609	200300	254463145	2405	2405	2405	2405	0
80	20230609	200200	254463145	2405	2405	2405	2405	0
81	20230609	200100	254463145	2405	2405	2405	2405	0
82	20230609	200000	254463145	2405	2405	2405	2405	0
83	20230609	195900	254463145	2405	2405	2405	2405	0
84	20230609	195800	254463145	2405	2405	2405	2405	0
85	20230609	195700	254463145	2405	2405	2405	2405	0
86	20230609	195600	254463145	2405	2405	2405	2405	0
87	20230609	195500	254463145	2405	2405	2405	2405	0
88	20230609	195400	254463145	2405	2405	2405	2405	0
89	20230609	195300	254463145	2405	2405	2405	2405	0
90	20230609	195200	254463145	2405	2405	2405	2405	0
91	20230609	195100	254463145	2405	2405	2405	2405	0
92	20230609	195000	254463145	2405	2405	2405	2405	2570
93	20230609	194900	254463145	2405	2405	2405	2405	0
94	20230609	194800	254463145	2405	2405	2405	2405	0
95	20230609	194700	254463145	2405	2405	2405	2405	0
96	20230609	194600	254463145	2405	2405	2405	2405	0
97	20230609	194500	254463145	2405	2405	2405	2405	0
98	20230609	194400	254463145	2405	2405	2405	2405	0
99	20230609	194300	254463145	2405	2405	2405	2405	0
100	20230609	194200	254463145	2405	2405	2405	2405	0
101	20230609	194100	254463145	2405	2405	2405	2405	0
102	20230609	194000	254463145	2405	2405	2405	2405	0
103	20230609	193900	254463145	2405	2405	2405	2405	0
104	20230609	193800	254463145	2405	2405	2405	2405	0
105	20230609	193700	254463145	2405	2405	2405	2405	0
106	20230609	193600	254463145	2405	2405	2405	2405	0
107	20230609	193500	254463145	2405	2405	2405	2405	0
108	20230609	193400	254463145	2405	2405	2405	2405	0
109	20230609	193300	254463145	2405	2405	2405	2405	0
110	20230609	193200	254463145	2405	2405	2405	2405	0
111	20230609	193100	254463145	2405	2405	2405	2405	0
112	20230609	193000	254463145	2405	2405	2405	2405	0
113	20230609	192900	254463145	2405	2405	2405	2405	0
114	20230609	192800	254463145	2405	2405	2405	2405	0
115	20230609	192700	254463145	2405	2405	2405	2405	0
116	20230609	192600	254463145	2405	2405	2405	2405	0
117	20230609	192500	254463145	2405	2405	2405	2405	0
118	20230609	192400	254463145	2405	2405	2405	2405	0
119	20230609	192300	254463145	2405	2405	2405	2405	0
120	20230609	192200	254463145	2405	2405	2405	2405	0
121	20230609	192100	254463145	2405	2405	2405	2405	0
122	20230609	192000	254463145	2405	2405	2405	2405	2570
123	20230609	191900	254463145	2405	2405	2405	2405	0
124	20230609	191800	254463145	2405	2405	2405	2405	0
125	20230609	191700	254463145	2405	2405	2405	2405	0
126	20230609	191600	254463145	2405	2405	2405	2405	0
127	20230609	191500	254463145	2405	2405	2405	2405	0
128	20230609	191400	254463145	2405	2405	2405	2405	0
129	20230609	191300	254463145	2405	2405	2405	2405	0
130	20230609	191200	254463145	2405	2405	2405	2405	0
131	20230609	191100	254463145	2405	2405	2405	2405	0
132	20230609	191000	254463145	2405	2405	2405	2405	0
133	20230609	190900	254463145	2405	2405	2405	2405	0
134	20230609	190800	254463145	2405	2405	2405	2405	0
135	20230609	190700	254463145	2405	2405	2405	2405	0
136	20230609	190600	254463145	2405	2405	2405	2405	0
137	20230609	190500	254463145	2405	2405	2405	2405	0
138	20230609	190400	254463145	2405	2405	2405	2405	0
139	20230609	190300	254463145	2405	2405	2405	2405	0
140	20230609	190200	254463145	2405	2405	2405	2405	0
141	20230609	190100	254463145	2405	2405	2405	2405	0
142	20230609	190000	254463145	2405	2405	2405	2405	0
143	20230609	185900	254463145	2405	2405	2405	2405	0
144	20230609	185800	254463145	2405	2405	2405	2405	0
145	20230609	185700	254463145	2405	2405	2405	2405	0
146	20230609	185600	254463145	2405	2405	2405	2405	0
147	20230609	185500	254463145	2405	2405	2405	2405	0
148	20230609	185400	254463145	2405	2405	2405	2405	0
149	20230609	185300	254463145	2405	2405	2405	2405	0
150	20230609	185200	254463145	2405	2405	2405	2405	0
151	20230609	185100	254463145	2405	2405	2405	2405	0
152	20230609	185000	254463145	2405	2405	2405	2405	2570
153	20230609	184900	254463145	2405	2405	2405	2405	0
154	20230609	184800	254463145	2405	2405	2405	2405	0
155	20230609	184700	254463145	2405	2405	2405	2405	0
156	20230609	184600	254463145	2405	2405	2405	2405	0
157	20230609	184500	254463145	2405	2405	2405	2405	0
158	20230609	184400	254463145	2405	2405	2405	2405	0
159	20230609	184300	254463145	2405	2405	2405	2405	0
160	20230609	184200	254463145	2405	2405	2405	2405	0
161	20230609	184100	254463145	2405	2405	2405	2405	0
162	20230609	184000	254463145	2405	2405	2405	2405	0
163	20230609	183900	254463145	2405	2405	2405	2405	0
164	20230609	183800	254463145	2405	2405	2405	2405	0
165	20230609	183700	254463145	2405	2405	2405	2405	0
166	20230609	183600	254463145	2405	2405	2405	2405	0
167	20230609	183500	254463145	2405	2405	2405	2405	0
168	20230609	183400	254463145	2405	2405	2405	2405	0
169	20230609	183300	254463145	2405	2405	2405	2405	0
170	20230609	183200	254463145	2405	2405	2405	2405	0
171	20230609	183100	254463145	2405	2405	2405	2405	0
172	20230609	183000	254463145	2405	2405	2405	2405	0
173	20230609	182900	254463145	2405	2405	2405	2405	0
174	20230609	182800	254463145	2405	2405	2405	2405	0
175	20230609	182700	254463145	2405	2405	2405	2405	0
176	20230609	182600	254463145	2405	2405	2405	2405	0
177	20230609	182500	254463145	2405	2405	2405	2405	0
178	20230609	182400	254463145	2405	2405	2405	2405	0
179	20230609	182300	254463145	2405	2405	2405	2405	0
180	20230609	182200	254463145	2405	2405	2405	2405	0
181	20230609	182100	254463145	2405	2405	2405	2405	0
182	20230609	182000	254463145	2405	2405	2405	2405	2570
183	20230609	181900	254463145	2405	2405	2405	2405	0
184	20230609	181800	254463145	2405	2405	2405	2405	0
185	20230609	181700	254463145	2405	2405	2405	2405	0
186	20230609	181600	254463145	2405	2405	2405	2405	0
187	20230609	181500	254463145	2405	2405	2405	2405	0
188	20230609	181400	254463145	2405	2405	2405	2405	0
189	20230609	181300	254463145	2405	2405	2405	2405	0
190	20230609	181200	254463145	2405	2405	2405	2405	0
191	20230609	181100	254463145	2405	2405	2405	2405	0
192	20230609	181000	254463145	2405	2405	2405	2405	0
193	20230609	180900	254463145	2405	2405	2405	2405	0
194	20230609	180800	254463145	2405	2405	2405	2405	0
195	20230609	180700	254463145	2405	2405	2405	2405	0
196	20230609	180600	254463145	2405	2405	2405	2405	0
197	20230609	180500	254463145	2405	2405	2405	2405	0
198	20230609	180400	254463145	2405	2405	2405	2405	0
199	20230609	180300	254463145	2405	2405	2405	2405	0
200	20230609	180200	254463145	2405	2405	2405	2405	0
201	20230609	180100	254463145	2405	2405	2405	2405	0
202	20230609	180000	254463145	2405	2405	2405	2405	0
203	20230609	175900	254463145	2405	2405	2405	2405	0
204	20230609	175800	254463145	2405	2405	2405	2405	0
205	20230609	175700	254463145	2405	2405	2405	2405	0
206	20230609	175600	254463145	2405	2405	2405	2405	0
207	20230609	175500	254463145	2405	2405	2405	2405	0
208	20230609	175400	254463145	2405	2405	2405	2405	0
209	20230609	175300	254463145	2405	2405	2405	2405	0
210	20230609	175200	254463145	2405	2405	2405	2405	0
211	20230609	175100	254463145	2405	2405	2405	2405	0
212	20230609	175000	254463145	2405	2405	2405	2405	2570
213	20230609	174900	254463145	2405	2405	2405	2405	0
214	20230609	174800	254463145	2405	2405	2405	2405	0
215	20230609	174700	254463145	2405	2405	2405	2405	0
216	20230609	174600	254463145	2405	2405	2405	2405	0
217	20230609	174500	254463145	2405	2405	2405	2405	0
218	20230609	174400	254463145	2405	2405	2405	2405	0
219	20230609	174300	254463145	2405	2405	2405	2405	0
220	20230609	174200	254463145	2405	2405	2405	2405	0
221	20230609	174100	254463145	2405	2405	2405	2405	0
222	20230609	174000	254463145	2405	2405	2405	2405	0
223	20230609	173900	254463145	2405	2405	2405	2405	0
224	20230609	173800	254463145	2405	2405	2405	2405	0
225	20230609	173700	254463145	2405	2405	2405	2405	0
226	20230609	173600	254463145	2405	2405	2405	2405	0
227	20230609	173500	254463145	2405	2405	2405	2405	0
228	20230609	173400	254463145	2405	2405	2405	2405	0
229	20230609	173300	254463145	2405	2405	2405	2405	0
230	20230609	173200	254463145	2405	2405	2405	2405	0
231	20230609	173100	254463145	2405	2405	2405	2405	0
232	20230609	173000	254463145	2405	2405	2405	2405	0
233	20230609	172900	254463145	2405	2405	2405	2405	0
234	20230609	172800	254463145	2405	2405	2405	2405	0
235	20230609	172700	254463145	2405	2405	2405	2405	0
236	20230609	172600	254463145	2405	2405	2405	2405	0
237	20230609	172500	254463145	2405	2405	2405	2405	0
238	20230609	172400	254463145	2405	2405	2405	2405	0
239	20230609	172300	254463145	2405	2405	2405	2405	0
240	20230609	172200	254463145	2405	2405	2405	2405	0
241	20230609	172100	254463145	2405	2405	2405	2405	0
242	20230609	172000	254463145	2405	2405	2405	2405	2570
243	20230609	171900	254463145	2405	2405	2405	2405	0
244	20230609	171800	254463145	2405	2405	2405	2405	0
245	20230609	171700	254463145	2405	2405	2405	2405	0
246	20230609	171600	254463145	2405	2405	2405	2405	0
247	20230609	171500	254463145	2405	2405	2405	2405	0
248	20230609	171400	254463145	2405	2405	2405	2405	0
249	20230609	171300	254463145	2405	2405	2405	2405	0
250	20230609	171200	254463145	2405	2405	2405	2405	0
251	20230609	171100	254463145	2405	2405	2405	2405	0
252	20230609	171000	254463145	2405	2405	2405	2405	0
253	20230609	170900	254463145	2405	2405	2405	2405	0
254	20230609	170800	254463145	2405	2405	2405	2405	0
255	20230609	170700	254463145	2405	2405	2405	2405	0
256	20230609	170600	254463145	2405	2405	2405	2405	0
257	20230609	170500	254463145	2405	2405	2405	2405	0
258	20230609	170400	254463145	2405	2405	2405	2405	0
259	20230609	170300	254463145	2405	2405	2405	2405	0
260	20230609	170200	254463145	2405	2405	2405	2405	0
261	20230609	170100	254463145	2405	2405	2405	2405	0
262	20230609	170000	254463145	2405	2405	2405	2405	0
263	20230609	165900	254463145	2405	2405	2405	2405	0
264	20230609	165800	254463145	2405	2405	2405	2405	0
265	20230609	165700	254463145	2405	2405	2405	2405	0
266	20230609	165600	254463145	2405	2405	2405	2405	0
267	20230609	165500	254463145	2405	2405	2405	2405	0
268	20230609	165400	254463145	2405	2405	2405	2405	0
269	20230609	165300	254463145	2405	2405	2405	2405	0
270	20230609	165200	254463145	2405	2405	2405	2405	0
271	20230609	165100	254463145	2405	2405	2405	2405	0
272	20230609	165000	254463145	2405	2405	2405	2405	2570
273	20230609	164900	254463145	2405	2405	2405	2405	0
274	20230609	164800	254463145	2405	2405	2405	2405	0
275	20230609	164700	254463145	2405	2405	2405	2405	0
276	20230609	164600	254463145	2405	2405	2405	2405	0
277	20230609	164500	254463145	2405	2405	2405	2405	0
278	20230609	164400	254463145	2405	2405	2405	2405	0
279	20230609	164300	254463145	2405	2405	2405	2405	0
280	20230609	164200	254463145	2405	2405	2405	2405	0
281	20230609	164100	254463145	2405	2405	2405	2405	0
282	20230609	164000	254463145	2405	2405	2405	2405	0
283	20230609	163900	254463145	2405	2405	2405	2405	0
284	20230609	163800	254463145	2405	2405	2405	2405	0
285	20230609	163700	254463145	2405	2405	2405	2405	0
286	20230609	163600	254463145	2405	2405	2405	2405	0
287	20230609	163500	254463145	2405	2405	2405	2405	0
288	20230609	163400	254463145	2405	2405	2405	2405	0
289	20230609	163300	254463145	2405	2405	2405	2405	0
290	20230609	163200	254463145	2405	2405	2405	2405	0
291	20230609	163100	254463145	2405	2405	2405	2405	0
292	20230609	163000	254463145	2405	2405	2405	2405	0
293	20230609	162900	254463145	2405	2405	2405	2405	0
294	20230609	162800	254463145	2405	2405	2405	2405	0
295	20230609	162700	254463145	2405	2405	2405	2405	0
296	20230609	162600	254463145	2405	2405	2405	2405	0
297	20230609	162500	254463145	2405	2405	2405	2405	0
298	20230609	162400	254463145	2405	2405	2405	2405	0
299	20230609	162300	254463145	2405	2405	2405	2405	0
300	20230609	162200	254463145	2405	2405	2405	2405	0
301	20230609	162100	254463145	2405	2405	2405	2405	0
302	20230609	162000	254463145	2405	2405	2405	2405	2570
303	20230609	161900	254463145	2405	2405	2405	2405	0
304	20230609	161800	254463145	2405	2405	2405	2405	0
305	20230609	161700	254463145	2405	2405	2405	2405	0
306	20230609	161600	254463145	2405	2405	2405	2405	0
307	20230609	161500	254463145	2405	2405	2405	2405	0
308	20230609	161400	254463145	2405	2405	2405	2405	0
309	20230609	161300	254463145	2405	2405	2405	2405	0
310	20230609	161200	254463145	2405	2405	2405	2405	0
311	20230609	161100	254463145	2405	2405	2405	2405	0
312	20230609	161000	254463145	2405	2405	2405	2405	0
313	20230609	160900	254463145	2405	2405	2405	2405	0
314	20230609	160800	254463145	2405	2405	2405	2405	0
315	20230609	160700	254463145	2405	2405	2405	2405	0
316	20230609	160600	254463145	2405	2405	2405	2405	0
317	20230609	160500	254463145	2405	2405	2405	2405	0
318	20230609	160400	254463145	2405	2405	2405	2405	0
319	20230609	160300	254463145	2405	2405	2405	2405	0
320	20230609	160200	254463145	2405	2405	2405	2405	0
321	20230609	160100	254463145	2405	2405	2405	2405	0
322	20230609	160000	254463145	2405	2405	2405	2405	0
323	20230609	155900	254463145	2405	2405	2405	2405	0
324	20230609	155800	254463145	2405	2405	2405	2405	0
325	20230609	155700	254463145	2405	2405	2405	2405	0
326	20230609	155600	254463145	2405	2405	2405	2405	0
327	20230609	155500	254463145	2405	2405	2405	2405	0
328	20230609	155400	254463145	2405	2405	2405	2405	0
329	20230609	155300	254463145	2405	2405	2405	2405	0
330	20230609	155200	254463145	2405	2405	2405	2405	0
331	20230609	155100	254463145	2405	2405	2405	2405	0
332	20230609	155000	254463145	2405	2405	2405	2405	2570
333	20230609	154900	254463145	2405	2405	2405	2405	0
334	20230609	154800	254463145	2405	2405	2405	2405	0
335	20230609	154700	254463145	2405	2405	2405	2405	0
336	20230609	154600	254463145	2405	2405	2405	2405	0
337	20230609	154500	254463145	2405	2405	2405	2405	0
338	20230609	154400	254463145	2405	2405	2405	2405	0
339	20230609	154300	254463145	2405	2405	2405	2405	0
340	20230609	154200	254463145	2405	2405	2405	2405	0
341	20230609	154100	254463145	2405	2405	2405	2405	0
342	20230609	154000	254463145	2405	2405	2405	2405	0
343	20230609	153900	254463145	2405	2405	2405	2405	0
344	20230609	153800	254463145	2405	2405	2405	2405	0
345	20230609	153700	254463145	2405	2405	2405	2405	0
346	20230609	153600	254463145	2405	2405	2405	2405	0
347	20230609	153500	254463145	2405	2405	2405	2405	0
348	20230609	153400	254463145	2405	2405	2405	2405	0
349	20230609	153300	254463145	2405	2405	2405	2405	0
350	20230609	153200	254463145	2405	2405	2405	2405	0
351	20230609	153100	254463145	2405	2405	2405	2405	0
352	20230609	153000	254463145	2405	2405	2405	2405	2570
353	20230609	152900	248282295	2420	2420	2420	2420	0
354	20230609	152800	248282295	2420	2420	2420	2420	0
355	20230609	152700	248282295	2420	2420	2420	2420	0
356	20230609	152600	248282295	2420	2420	2420	2420	0
357	20230609	152500	248282295	2420	2420	2420	2420	0
358	20230609	152400	248282295	2420	2420	2420	2420	0
359	20230609	152300	248282295	2420	2420	2420	2420	0
360	20230609	152200	248282295	2420	2420	2420	2420	0
361	20230609	152100	248282295	2420	2420	2420	2420	0
362	20230609	152000	248282295	2420	2420	2420	2420	0
363	20230609	151900	248282295	2420	2410	2420	2410	115
364	20230609	151800	248005135	2420	2410	2420	2405	1099
365	20230609	151700	245361980	2410	2420	2420	2410	1005
366	20230609	151600	242939565	2420	2420	2420	2420	6
367	20230609	151500	242925045	2420	2420	2420	2410	481
368	20230609	151400	241765725	2420	2420	2420	2420	0
369	20230609	151300	241765725	2420	2420	2420	2420	0
370	20230609	151200	241765725	2420	2420	2420	2420	3
371	20230609	151100	241758465	2420	2420	2420	2420	4
372	20230609	151000	241748785	2420	2420	2420	2420	20
373	20230609	150900	241700385	2420	2420	2420	2420	10
374	20230609	150800	241676185	2410	2405	2410	2405	1979
375	20230609	150700	236914070	2410	2405	2410	2405	138
376	20230609	150600	236582170	2410	2410	2410	2410	90
377	20230609	150500	236365270	2410	2405	2410	2405	14
378	20230609	150400	236331550	2410	2405	2410	2405	1011
379	20230609	150300	233900040	2405	2405	2405	2405	1000
380	20230609	150200	231495040	2410	2410	2410	2410	55
381	20230609	150100	231362490	2410	2410	2410	2405	1048
382	20230609	150000	228841810	2410	2410	2410	2410	4116
383	20230609	145900	218922250	2420	2420	2420	2420	0
384	20230609	145800	218922250	2420	2420	2420	2420	0
385	20230609	145700	218922250	2420	2420	2420	2420	1000
386	20230609	145600	216502250	2420	2420	2420	2420	1
387	20230609	145500	216499830	2420	2420	2420	2420	0
388	20230609	145400	216499830	2420	2420	2420	2420	0
389	20230609	145300	216499830	2420	2415	2420	2415	13
390	20230609	145200	216468430	2415	2415	2415	2415	8
391	20230609	145100	216449110	2420	2420	2420	2420	0
392	20230609	145000	216449110	2420	2415	2420	2415	6
393	20230609	144900	216434615	2420	2420	2420	2420	0
394	20230609	144800	216434615	2420	2420	2420	2420	0
395	20230609	144700	216434615	2420	2420	2420	2420	10
396	20230609	144600	216410415	2415	2415	2415	2415	187
397	20230609	144500	215958810	2415	2415	2415	2415	0
398	20230609	144400	215958810	2415	2420	2420	2415	6
399	20230609	144300	215944315	2420	2415	2420	2415	44
400	20230609	144200	215838045	2420	2415	2420	2415	88
401	20230609	144100	215625470	2415	2420	2420	2410	1064
402	20230609	144000	213060905	2410	2410	2410	2410	51
403	20230609	143900	212937995	2410	2410	2410	2410	482
404	20230609	143800	211776375	2420	2420	2420	2420	1
405	20230609	143700	211773955	2420	2415	2420	2415	3
406	20230609	143600	211766705	2420	2415	2420	2415	7
407	20230609	143500	211749780	2415	2415	2415	2415	53
408	20230609	143400	211621785	2415	2415	2415	2415	0
409	20230609	143300	211621785	2415	2415	2415	2415	0
410	20230609	143200	211621785	2415	2415	2415	2415	2
411	20230609	143100	211616955	2415	2415	2415	2415	22
412	20230609	143000	211563825	2410	2410	2410	2410	540
413	20230609	142900	210262425	2420	2420	2420	2420	0
414	20230609	142800	210262425	2420	2415	2420	2415	2
415	20230609	142700	210257590	2415	2415	2415	2415	3
416	20230609	142600	210250345	2410	2410	2410	2410	1
417	20230609	142500	210247935	2400	2405	2405	2400	2000
418	20230609	142400	205438465	2405	2415	2420	2405	503
419	20230609	142300	204228545	2425	2415	2425	2415	6
420	20230609	142200	204214015	2425	2425	2425	2425	0
421	20230609	142100	204214015	2425	2415	2425	2415	5
422	20230609	142000	204201910	2415	2410	2415	2410	2123
423	20230609	141900	199082055	2410	2410	2410	2410	1110
424	20230609	141800	196406955	2415	2415	2415	2415	0
425	20230609	141700	196406955	2415	2415	2415	2415	1
426	20230609	141600	196404540	2410	2410	2410	2410	600
427	20230609	141500	194958540	2410	2410	2410	2410	4001
428	20230609	141400	185316130	2415	2415	2415	2415	0
429	20230609	141300	185316130	2415	2415	2415	2415	1
430	20230609	141200	185313715	2415	2415	2415	2415	0
431	20230609	141100	185313715	2415	2415	2415	2415	3187
432	20230609	141000	177617110	2415	2415	2415	2415	27
433	20230609	140900	177551905	2410	2410	2410	2410	35
434	20230609	140800	177467555	2410	2430	2430	2410	13024
435	20230609	140700	146042315	2430	2430	2430	2430	0
436	20230609	140600	146042315	2430	2430	2430	2430	0
437	20230609	140500	146042315	2430	2430	2430	2430	0
438	20230609	140400	146042315	2430	2430	2430	2430	1
439	20230609	140300	146039885	2425	2425	2425	2425	41
440	20230609	140200	145940460	2425	2425	2425	2425	0
441	20230609	140100	145940460	2425	2425	2425	2425	0
442	20230609	140000	145940460	2425	2425	2425	2425	28
443	20230609	135900	145872560	2425	2420	2425	2420	474
444	20230609	135800	144723120	2425	2420	2425	2420	50
445	20230609	135700	144601880	2420	2420	2420	2420	1
446	20230609	135600	144599460	2420	2420	2420	2420	41
447	20230609	135500	144500240	2420	2420	2420	2420	410
448	20230609	135400	143508040	2420	2420	2420	2420	260
449	20230609	135300	142878840	2420	2420	2420	2420	0
450	20230609	135200	142878840	2420	2420	2420	2420	100
451	20230609	135100	142636840	2420	2420	2420	2420	0
452	20230609	135000	142636840	2420	2420	2420	2420	1
453	20230609	134900	142634420	2420	2420	2420	2420	0
454	20230609	134800	142634420	2420	2420	2420	2420	0
455	20230609	134700	142634420	2420	2420	2420	2420	0
456	20230609	134600	142634420	2420	2420	2420	2420	2
457	20230609	134500	142629580	2415	2415	2415	2415	0
458	20230609	134400	142629580	2415	2415	2415	2415	0
459	20230609	134300	142629580	2415	2415	2415	2415	240
460	20230609	134200	142049980	2420	2420	2420	2420	10
461	20230609	134100	142025780	2420	2420	2420	2420	1
462	20230609	134000	142023360	2420	2420	2420	2420	0
463	20230609	133900	142023360	2420	2420	2420	2420	0
464	20230609	133800	142023360	2420	2420	2420	2420	1
465	20230609	133700	142020940	2420	2420	2420	2420	250
466	20230609	133600	141415940	2415	2415	2415	2415	0
467	20230609	133500	141415940	2415	2415	2415	2415	37
468	20230609	133400	141326585	2415	2415	2415	2415	33
469	20230609	133300	141246890	2420	2420	2420	2420	0
470	20230609	133200	141246890	2420	2420	2420	2420	51
471	20230609	133100	141123470	2420	2420	2420	2420	0
472	20230609	133000	141123470	2420	2420	2420	2415	4812
473	20230609	132900	129502465	2420	2420	2420	2420	522
474	20230609	132800	128239225	2420	2420	2420	2420	124
475	20230609	132700	127939145	2420	2420	2420	2420	0
476	20230609	132600	127939145	2420	2420	2420	2420	0
477	20230609	132500	127939145	2420	2420	2420	2420	0
478	20230609	132400	127939145	2420	2420	2420	2420	0
479	20230609	132300	127939145	2420	2425	2425	2420	2
480	20230609	132200	127934300	2420	2420	2420	2420	15
481	20230609	132100	127898000	2420	2420	2420	2420	15
482	20230609	132000	127861700	2420	2420	2420	2420	415
483	20230609	131900	126857400	2420	2420	2420	2420	20
484	20230609	131800	126809000	2420	2420	2420	2420	0
485	20230609	131700	126809000	2420	2420	2420	2420	0
486	20230609	131600	126809000	2420	2420	2420	2420	0
487	20230609	131500	126809000	2420	2420	2420	2420	0
488	20230609	131400	126809000	2420	2425	2425	2420	653
489	20230609	131300	125228535	2425	2425	2425	2425	1
490	20230609	131200	125226110	2425	2425	2425	2425	0
491	20230609	131100	125226110	2425	2425	2425	2425	0
492	20230609	131000	125226110	2425	2425	2425	2425	0
493	20230609	130900	125226110	2425	2425	2425	2425	105
494	20230609	130800	124971485	2425	2425	2425	2425	0
495	20230609	130700	124971485	2425	2425	2425	2425	2
496	20230609	130600	124966635	2425	2425	2425	2425	643
497	20230609	130500	123407360	2440	2430	2440	2425	711
498	20230609	130400	121683115	2425	2425	2425	2425	0
499	20230609	130300	121683115	2425	2430	2430	2425	560
500	20230609	130200	120323815	2430	2425	2430	2425	30
501	20230609	130100	120251060	2425	2425	2425	2425	562
502	20230609	130000	118888210	2425	2435	2440	2425	243
503	20230609	125900	118297690	2440	2440	2440	2440	0
504	20230609	125800	118297690	2440	2430	2440	2430	5
505	20230609	125700	118285525	2440	2440	2440	2440	0
506	20230609	125600	118285525	2440	2430	2440	2430	68
507	20230609	125500	118119620	2445	2445	2445	2445	0
508	20230609	125400	118119620	2445	2445	2445	2445	0
509	20230609	125300	118119620	2445	2430	2445	2430	20
510	20230609	125200	118070910	2430	2430	2430	2430	10
511	20230609	125100	118046610	2430	2430	2430	2430	0
512	20230609	125000	118046610	2430	2430	2430	2430	1
513	20230609	124900	118044180	2425	2425	2425	2425	43
514	20230609	124800	117939905	2435	2435	2435	2435	0
515	20230609	124700	117939905	2435	2425	2435	2420	504
516	20230609	124600	116720175	2425	2425	2425	2425	847
517	20230609	124500	114666200	2420	2425	2425	2420	159
518	20230609	124400	114280655	2445	2445	2445	2445	0
519	20230609	124300	114280655	2445	2435	2445	2435	33
520	20230609	124200	114200290	2440	2440	2440	2440	0
521	20230609	124100	114200290	2440	2435	2440	2435	2
522	20230609	124000	114195415	2435	2435	2435	2435	0
523	20230609	123900	114195415	2435	2430	2435	2430	504
524	20230609	123800	112968190	2430	2435	2435	2430	502
525	20230609	123700	111746815	2430	2440	2445	2420	11621
526	20230609	123600	83590910	2440	2440	2440	2440	2
527	20230609	123500	83586030	2440	2440	2440	2440	20
528	20230609	123400	83537230	2440	2445	2445	2440	616
529	20230609	123300	82033970	2460	2460	2460	2460	0
530	20230609	123200	82033970	2460	2450	2460	2450	13
531	20230609	123100	82002005	2455	2455	2455	2455	0
532	20230609	123000	82002005	2455	2450	2455	2450	10
533	20230609	122900	81977460	2455	2455	2455	2455	51
534	20230609	122800	81852255	2455	2455	2455	2455	0
535	20230609	122700	81852255	2455	2455	2455	2455	0
536	20230609	122600	81852255	2455	2455	2455	2455	2
537	20230609	122500	81847345	2465	2455	2465	2455	9
538	20230609	122400	81825230	2455	2455	2465	2455	21
539	20230609	122300	81773595	2455	2455	2455	2455	14
540	20230609	122200	81739225	2455	2455	2455	2455	0
541	20230609	122100	81739225	2455	2455	2455	2455	0
542	20230609	122000	81739225	2455	2455	2455	2455	1
543	20230609	121900	81736770	2465	2465	2465	2465	0
544	20230609	121800	81736770	2465	2465	2465	2465	0
545	20230609	121700	81736770	2465	2465	2465	2465	0
546	20230609	121600	81736770	2465	2465	2465	2465	0
547	20230609	121500	81736770	2465	2445	2465	2445	1373
548	20230609	121400	78365900	2445	2445	2445	2445	0
549	20230609	121300	78365900	2445	2445	2445	2445	1
550	20230609	121200	78363455	2445	2445	2445	2445	0
551	20230609	121100	78363455	2445	2445	2445	2445	21
552	20230609	121000	78312110	2445	2445	2445	2445	0
553	20230609	120900	78312110	2445	2445	2445	2445	0
554	20230609	120800	78312110	2445	2445	2445	2445	817
555	20230609	120700	76314545	2445	2445	2445	2445	0
556	20230609	120600	76314545	2445	2445	2445	2445	0
557	20230609	120500	76314545	2445	2445	2445	2445	0
558	20230609	120400	76314545	2445	2445	2445	2445	10
559	20230609	120300	76290095	2445	2445	2445	2445	44
560	20230609	120200	76182515	2445	2445	2445	2445	25
561	20230609	120100	76121390	2460	2450	2460	2450	2
562	20230609	120000	76116480	2445	2445	2445	2445	4
563	20230609	115900	76106700	2445	2445	2445	2445	20
564	20230609	115800	76057800	2445	2450	2450	2445	58
565	20230609	115700	75915840	2450	2450	2450	2450	0
566	20230609	115600	75915840	2450	2455	2455	2450	3503
567	20230609	115500	67324075	2455	2455	2455	2455	0
568	20230609	115400	67324075	2455	2455	2455	2455	1
569	20230609	115300	67321620	2455	2460	2460	2455	2
570	20230609	115200	67316705	2460	2460	2460	2460	40
571	20230609	115100	67218305	2460	2460	2460	2460	0
572	20230609	115000	67218305	2460	2460	2460	2460	0
573	20230609	114900	67218305	2460	2460	2460	2460	5
574	20230609	114800	67206005	2460	2460	2460	2460	0
575	20230609	114700	67206005	2460	2460	2460	2460	0
576	20230609	114600	67206005	2460	2460	2460	2460	0
577	20230609	114500	67206005	2460	2460	2460	2460	0
578	20230609	114400	67206005	2460	2460	2460	2460	1
579	20230609	114300	67203545	2465	2465	2465	2465	0
580	20230609	114200	67203545	2465	2465	2465	2465	0
581	20230609	114100	67203545	2465	2465	2465	2465	0
582	20230609	114000	67203545	2465	2465	2465	2465	203
583	20230609	113900	66703150	2465	2465	2465	2465	0
584	20230609	113800	66703150	2465	2465	2465	2465	0
585	20230609	113700	66703150	2465	2465	2465	2465	0
586	20230609	113600	66703150	2465	2465	2465	2465	0
587	20230609	113500	66703150	2465	2465	2465	2465	1
588	20230609	113400	66700685	2465	2465	2465	2465	100
589	20230609	113300	66454185	2465	2465	2465	2465	5
590	20230609	113200	66441860	2465	2465	2465	2465	66
591	20230609	113100	66279170	2465	2465	2465	2465	0
592	20230609	113000	66279170	2465	2465	2465	2465	0
593	20230609	112900	66279170	2465	2465	2465	2465	0
594	20230609	112800	66279170	2465	2465	2465	2465	0
595	20230609	112700	66279170	2465	2465	2465	2465	0
596	20230609	112600	66279170	2465	2465	2465	2465	1
597	20230609	112500	66276705	2465	2465	2465	2465	0
598	20230609	112400	66276705	2465	2465	2465	2465	0
599	20230609	112300	66276705	2465	2465	2465	2465	1
600	20230609	112200	66274240	2460	2460	2460	2460	0
601	20230609	112100	66274240	2460	2460	2460	2460	0
602	20230609	112000	66274240	2460	2460	2460	2460	10
603	20230609	111900	66249640	2460	2460	2460	2460	22
604	20230609	111800	66195520	2460	2460	2465	2460	43
605	20230609	111700	66089660	2465	2465	2465	2465	470
606	20230609	111600	64931110	2460	2460	2460	2460	0
607	20230609	111500	64931110	2460	2460	2460	2460	10
608	20230609	111400	64906510	2460	2460	2460	2460	8
609	20230609	111300	64886830	2460	2460	2460	2460	2
610	20230609	111200	64881910	2470	2460	2470	2460	45
611	20230609	111100	64771195	2460	2460	2460	2460	0
612	20230609	111000	64771195	2460	2460	2460	2460	0
613	20230609	110900	64771195	2460	2460	2460	2460	1
614	20230609	110800	64768735	2460	2450	2460	2450	3
615	20230609	110700	64761370	2450	2450	2450	2450	0
616	20230609	110600	64761370	2450	2450	2450	2450	34
617	20230609	110500	64678070	2450	2450	2450	2450	1
618	20230609	110400	64675620	2455	2455	2455	2455	0
619	20230609	110300	64675620	2455	2450	2455	2450	19
620	20230609	110200	64628985	2455	2445	2460	2445	109
621	20230609	110100	64361065	2440	2440	2440	2440	229
622	20230609	110000	63802305	2440	2440	2440	2440	4
623	20230609	105900	63792545	2450	2450	2450	2450	1
624	20230609	105800	63790095	2455	2455	2455	2455	0
625	20230609	105700	63790095	2455	2450	2455	2450	33
626	20230609	105600	63709105	2465	2465	2465	2465	0
627	20230609	105500	63709105	2465	2465	2465	2465	0
628	20230609	105400	63709105	2465	2465	2465	2465	0
629	20230609	105300	63709105	2465	2450	2465	2450	159
630	20230609	105200	63317225	2465	2465	2465	2465	0
631	20230609	105100	63317225	2465	2465	2465	2465	0
632	20230609	105000	63317225	2465	2455	2465	2455	101
633	20230609	104900	63068280	2465	2465	2465	2465	0
634	20230609	104800	63068280	2465	2465	2465	2465	0
635	20230609	104700	63068280	2465	2465	2465	2465	0
636	20230609	104600	63068280	2465	2465	2465	2465	0
637	20230609	104500	63068280	2465	2455	2465	2455	3
638	20230609	104400	63060905	2450	2450	2450	2450	0
639	20230609	104300	63060905	2450	2450	2450	2450	0
640	20230609	104200	63060905	2450	2450	2450	2450	1000
641	20230609	104100	60610905	2450	2450	2450	2450	101
642	20230609	104000	60363455	2450	2450	2450	2450	0
643	20230609	103900	60363455	2450	2450	2450	2450	0
644	20230609	103800	60363455	2450	2450	2450	2450	138
645	20230609	103700	60025355	2450	2450	2450	2450	40
646	20230609	103600	59927355	2450	2450	2450	2450	200
647	20230609	103500	59437355	2450	2450	2450	2450	0
648	20230609	103400	59437355	2450	2450	2450	2450	0
649	20230609	103300	59437355	2450	2450	2450	2450	0
650	20230609	103200	59437355	2450	2450	2450	2450	1
651	20230609	103100	59434905	2460	2460	2460	2460	0
652	20230609	103000	59434905	2460	2455	2460	2445	1504
653	20230609	102900	55757555	2470	2470	2470	2470	0
654	20230609	102800	55757555	2470	2470	2470	2470	0
655	20230609	102700	55757555	2470	2455	2470	2455	112
656	20230609	102600	55481135	2445	2445	2445	2445	0
657	20230609	102500	55481135	2445	2455	2455	2445	302
658	20230609	102400	54741825	2455	2455	2455	2455	8
659	20230609	102300	54722185	2455	2455	2455	2455	1
660	20230609	102200	54719730	2455	2455	2475	2455	200
661	20230609	102100	54226775	2475	2475	2475	2475	0
662	20230609	102000	54226775	2475	2455	2475	2455	50
663	20230609	101900	54103045	2475	2445	2475	2445	100
664	20230609	101800	53856890	2435	2435	2435	2435	0
665	20230609	101700	53856890	2435	2435	2435	2435	0
666	20230609	101600	53856890	2435	2435	2435	2435	30
667	20230609	101500	53783840	2440	2450	2450	2440	620
668	20230609	101400	52270950	2450	2450	2460	2450	3
669	20230609	101300	52263590	2470	2470	2470	2470	0
670	20230609	101200	52263590	2470	2470	2470	2470	0
671	20230609	101100	52263590	2470	2470	2470	2470	0
672	20230609	101000	52263590	2470	2470	2470	2470	0
673	20230609	100900	52263590	2470	2455	2470	2445	579
674	20230609	100800	50847810	2445	2445	2445	2445	70
675	20230609	100700	50676660	2445	2445	2445	2445	100
676	20230609	100600	50432160	2445	2450	2450	2445	300
677	20230609	100500	49698545	2460	2460	2460	2460	1
678	20230609	100400	49696085	2470	2460	2470	2460	11
679	20230609	100300	49668935	2460	2460	2460	2460	0
680	20230609	100200	49668935	2460	2460	2460	2460	0
681	20230609	100100	49668935	2460	2460	2460	2460	0
682	20230609	100000	49668935	2460	2455	2475	2445	352
683	20230609	095900	48807220	2470	2470	2470	2470	0
684	20230609	095800	48807220	2470	2455	2470	2455	3
685	20230609	095700	48799840	2465	2455	2465	2455	8
686	20230609	095600	48780130	2455	2455	2455	2455	1
687	20230609	095500	48777675	2455	2455	2455	2455	0
688	20230609	095400	48777675	2455	2445	2470	2445	176
689	20230609	095300	48347310	2445	2445	2445	2445	0
690	20230609	095200	48347310	2445	2445	2445	2445	20
691	20230609	095100	48298410	2455	2455	2455	2455	7
692	20230609	095000	48281225	2475	2455	2475	2455	61
693	20230609	094900	48131030	2460	2460	2460	2460	0
694	20230609	094800	48131030	2460	2460	2460	2460	0
695	20230609	094700	48131030	2460	2450	2460	2450	39
696	20230609	094600	48035465	2450	2450	2450	2450	0
697	20230609	094500	48035465	2450	2440	2460	2440	1789
698	20230609	094400	43638955	2455	2435	2455	2435	729
699	20230609	094300	41860900	2440	2440	2440	2440	50
700	20230609	094200	41738900	2440	2440	2440	2440	502
701	20230609	094100	40514020	2440	2440	2440	2440	2
702	20230609	094000	40509140	2445	2440	2445	2440	562
703	20230609	093900	39135370	2440	2440	2440	2440	1
704	20230609	093800	39132930	2440	2445	2445	2440	38
705	20230609	093700	39040205	2440	2435	2440	2435	11
706	20230609	093600	39013370	2435	2435	2435	2435	2
707	20230609	093500	39008500	2435	2435	2435	2435	2
708	20230609	093400	39003630	2450	2435	2450	2435	2
709	20230609	093300	38998745	2425	2425	2425	2425	85
710	20230609	093200	38792620	2435	2430	2435	2425	101
711	20230609	093100	38547535	2425	2425	2425	2425	700
712	20230609	093000	36850035	2435	2440	2440	2425	7
713	20230609	092900	36833035	2440	2440	2440	2425	1310
714	20230609	092800	33655500	2430	2430	2430	2430	1000
715	20230609	092700	31225500	2430	2430	2430	2430	700
716	20230609	092600	29524500	2430	2445	2445	2430	1004
717	20230609	092500	27081980	2445	2445	2445	2445	6
718	20230609	092400	27067310	2445	2445	2445	2445	5
719	20230609	092300	27055085	2445	2445	2445	2445	8
720	20230609	092200	27035525	2445	2445	2445	2445	108
721	20230609	092100	26771465	2440	2445	2455	2430	812
722	20230609	092000	24798090	2445	2435	2445	2430	264
723	20230609	091900	24155480	2435	2435	2435	2435	1661
724	20230609	091800	20110945	2435	2445	2445	2435	1000
725	20230609	091700	17671600	2445	2445	2445	2445	1000
726	20230609	091600	15226600	2445	2445	2445	2445	0
727	20230609	091500	15226600	2445	2445	2445	2445	1000
728	20230609	091400	12781600	2450	2450	2450	2450	553
729	20230609	091300	11426750	2450	2450	2450	2450	0
730	20230609	091200	11426750	2450	2455	2460	2450	1017
731	20230609	091100	8930010	2455	2455	2455	2455	2
732	20230609	091000	8925100	2445	2445	2445	2445	0
733	20230609	090900	8925100	2445	2445	2445	2445	500
734	20230609	090800	7702600	2465	2465	2465	2465	0
735	20230609	090700	7702600	2465	2465	2465	2465	5
736	20230609	090600	7690275	2465	2465	2465	2465	0
737	20230609	090500	7690275	2465	2440	2465	2440	552
738	20230609	090400	6342450	2465	2465	2465	2465	1
739	20230609	090300	6339985	2440	2445	2445	2440	1193
740	20230609	090200	3424665	2445	2460	2460	2445	1078
741	20230609	090100	785295	2455	2480	2480	2455	13
742	20230609	090000	753255	2450	2445	2450	2445	308