KissMeData/365270/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211600	392032650	10010	10010	10010	10010	2074
3	20230609	211500	392032650	10010	10010	10010	10010	0
4	20230609	211400	392032650	10010	10010	10010	10010	0
5	20230609	211300	392032650	10010	10010	10010	10010	0
6	20230609	211200	392032650	10010	10010	10010	10010	0
7	20230609	211100	392032650	10010	10010	10010	10010	0
8	20230609	211000	392032650	10010	10010	10010	10010	0
9	20230609	210900	392032650	10010	10010	10010	10010	0
10	20230609	210800	392032650	10010	10010	10010	10010	0
11	20230609	210700	392032650	10010	10010	10010	10010	0
12	20230609	210600	392032650	10010	10010	10010	10010	0
13	20230609	210500	392032650	10010	10010	10010	10010	0
14	20230609	210400	392032650	10010	10010	10010	10010	0
15	20230609	210300	392032650	10010	10010	10010	10010	0
16	20230609	210200	392032650	10010	10010	10010	10010	0
17	20230609	210100	392032650	10010	10010	10010	10010	0
18	20230609	210000	392032650	10010	10010	10010	10010	0
19	20230609	205900	392032650	10010	10010	10010	10010	0
20	20230609	205800	392032650	10010	10010	10010	10010	0
21	20230609	205700	392032650	10010	10010	10010	10010	0
22	20230609	205600	392032650	10010	10010	10010	10010	0
23	20230609	205500	392032650	10010	10010	10010	10010	0
24	20230609	205400	392032650	10010	10010	10010	10010	0
25	20230609	205300	392032650	10010	10010	10010	10010	0
26	20230609	205200	392032650	10010	10010	10010	10010	0
27	20230609	205100	392032650	10010	10010	10010	10010	0
28	20230609	205000	392032650	10010	10010	10010	10010	0
29	20230609	204900	392032650	10010	10010	10010	10010	0
30	20230609	204800	392032650	10010	10010	10010	10010	0
31	20230609	204700	392032650	10010	10010	10010	10010	0
32	20230609	204600	392032650	10010	10010	10010	10010	2074
33	20230609	204500	392032650	10010	10010	10010	10010	0
34	20230609	204400	392032650	10010	10010	10010	10010	0
35	20230609	204300	392032650	10010	10010	10010	10010	0
36	20230609	204200	392032650	10010	10010	10010	10010	0
37	20230609	204100	392032650	10010	10010	10010	10010	0
38	20230609	204000	392032650	10010	10010	10010	10010	0
39	20230609	203900	392032650	10010	10010	10010	10010	0
40	20230609	203800	392032650	10010	10010	10010	10010	0
41	20230609	203700	392032650	10010	10010	10010	10010	0
42	20230609	203600	392032650	10010	10010	10010	10010	0
43	20230609	203500	392032650	10010	10010	10010	10010	0
44	20230609	203400	392032650	10010	10010	10010	10010	0
45	20230609	203300	392032650	10010	10010	10010	10010	0
46	20230609	203200	392032650	10010	10010	10010	10010	0
47	20230609	203100	392032650	10010	10010	10010	10010	0
48	20230609	203000	392032650	10010	10010	10010	10010	0
49	20230609	202900	392032650	10010	10010	10010	10010	0
50	20230609	202800	392032650	10010	10010	10010	10010	0
51	20230609	202700	392032650	10010	10010	10010	10010	0
52	20230609	202600	392032650	10010	10010	10010	10010	0
53	20230609	202500	392032650	10010	10010	10010	10010	0
54	20230609	202400	392032650	10010	10010	10010	10010	0
55	20230609	202300	392032650	10010	10010	10010	10010	0
56	20230609	202200	392032650	10010	10010	10010	10010	0
57	20230609	202100	392032650	10010	10010	10010	10010	0
58	20230609	202000	392032650	10010	10010	10010	10010	0
59	20230609	201900	392032650	10010	10010	10010	10010	0
60	20230609	201800	392032650	10010	10010	10010	10010	0
61	20230609	201700	392032650	10010	10010	10010	10010	0
62	20230609	201600	392032650	10010	10010	10010	10010	2074
63	20230609	201500	392032650	10010	10010	10010	10010	0
64	20230609	201400	392032650	10010	10010	10010	10010	0
65	20230609	201300	392032650	10010	10010	10010	10010	0
66	20230609	201200	392032650	10010	10010	10010	10010	0
67	20230609	201100	392032650	10010	10010	10010	10010	0
68	20230609	201000	392032650	10010	10010	10010	10010	0
69	20230609	200900	392032650	10010	10010	10010	10010	0
70	20230609	200800	392032650	10010	10010	10010	10010	0
71	20230609	200700	392032650	10010	10010	10010	10010	0
72	20230609	200600	392032650	10010	10010	10010	10010	0
73	20230609	200500	392032650	10010	10010	10010	10010	0
74	20230609	200400	392032650	10010	10010	10010	10010	0
75	20230609	200300	392032650	10010	10010	10010	10010	0
76	20230609	200200	392032650	10010	10010	10010	10010	0
77	20230609	200100	392032650	10010	10010	10010	10010	0
78	20230609	200000	392032650	10010	10010	10010	10010	0
79	20230609	195900	392032650	10010	10010	10010	10010	0
80	20230609	195800	392032650	10010	10010	10010	10010	0
81	20230609	195700	392032650	10010	10010	10010	10010	0
82	20230609	195600	392032650	10010	10010	10010	10010	0
83	20230609	195500	392032650	10010	10010	10010	10010	0
84	20230609	195400	392032650	10010	10010	10010	10010	0
85	20230609	195300	392032650	10010	10010	10010	10010	0
86	20230609	195200	392032650	10010	10010	10010	10010	0
87	20230609	195100	392032650	10010	10010	10010	10010	0
88	20230609	195000	392032650	10010	10010	10010	10010	0
89	20230609	194900	392032650	10010	10010	10010	10010	0
90	20230609	194800	392032650	10010	10010	10010	10010	0
91	20230609	194700	392032650	10010	10010	10010	10010	0
92	20230609	194600	392032650	10010	10010	10010	10010	2074
93	20230609	194500	392032650	10010	10010	10010	10010	0
94	20230609	194400	392032650	10010	10010	10010	10010	0
95	20230609	194300	392032650	10010	10010	10010	10010	0
96	20230609	194200	392032650	10010	10010	10010	10010	0
97	20230609	194100	392032650	10010	10010	10010	10010	0
98	20230609	194000	392032650	10010	10010	10010	10010	0
99	20230609	193900	392032650	10010	10010	10010	10010	0
100	20230609	193800	392032650	10010	10010	10010	10010	0
101	20230609	193700	392032650	10010	10010	10010	10010	0
102	20230609	193600	392032650	10010	10010	10010	10010	0
103	20230609	193500	392032650	10010	10010	10010	10010	0
104	20230609	193400	392032650	10010	10010	10010	10010	0
105	20230609	193300	392032650	10010	10010	10010	10010	0
106	20230609	193200	392032650	10010	10010	10010	10010	0
107	20230609	193100	392032650	10010	10010	10010	10010	0
108	20230609	193000	392032650	10010	10010	10010	10010	0
109	20230609	192900	392032650	10010	10010	10010	10010	0
110	20230609	192800	392032650	10010	10010	10010	10010	0
111	20230609	192700	392032650	10010	10010	10010	10010	0
112	20230609	192600	392032650	10010	10010	10010	10010	0
113	20230609	192500	392032650	10010	10010	10010	10010	0
114	20230609	192400	392032650	10010	10010	10010	10010	0
115	20230609	192300	392032650	10010	10010	10010	10010	0
116	20230609	192200	392032650	10010	10010	10010	10010	0
117	20230609	192100	392032650	10010	10010	10010	10010	0
118	20230609	192000	392032650	10010	10010	10010	10010	0
119	20230609	191900	392032650	10010	10010	10010	10010	0
120	20230609	191800	392032650	10010	10010	10010	10010	0
121	20230609	191700	392032650	10010	10010	10010	10010	0
122	20230609	191600	392032650	10010	10010	10010	10010	2074
123	20230609	191500	392032650	10010	10010	10010	10010	0
124	20230609	191400	392032650	10010	10010	10010	10010	0
125	20230609	191300	392032650	10010	10010	10010	10010	0
126	20230609	191200	392032650	10010	10010	10010	10010	0
127	20230609	191100	392032650	10010	10010	10010	10010	0
128	20230609	191000	392032650	10010	10010	10010	10010	0
129	20230609	190900	392032650	10010	10010	10010	10010	0
130	20230609	190800	392032650	10010	10010	10010	10010	0
131	20230609	190700	392032650	10010	10010	10010	10010	0
132	20230609	190600	392032650	10010	10010	10010	10010	0
133	20230609	190500	392032650	10010	10010	10010	10010	0
134	20230609	190400	392032650	10010	10010	10010	10010	0
135	20230609	190300	392032650	10010	10010	10010	10010	0
136	20230609	190200	392032650	10010	10010	10010	10010	0
137	20230609	190100	392032650	10010	10010	10010	10010	0
138	20230609	190000	392032650	10010	10010	10010	10010	0
139	20230609	185900	392032650	10010	10010	10010	10010	0
140	20230609	185800	392032650	10010	10010	10010	10010	0
141	20230609	185700	392032650	10010	10010	10010	10010	0
142	20230609	185600	392032650	10010	10010	10010	10010	0
143	20230609	185500	392032650	10010	10010	10010	10010	0
144	20230609	185400	392032650	10010	10010	10010	10010	0
145	20230609	185300	392032650	10010	10010	10010	10010	0
146	20230609	185200	392032650	10010	10010	10010	10010	0
147	20230609	185100	392032650	10010	10010	10010	10010	0
148	20230609	185000	392032650	10010	10010	10010	10010	0
149	20230609	184900	392032650	10010	10010	10010	10010	0
150	20230609	184800	392032650	10010	10010	10010	10010	0
151	20230609	184700	392032650	10010	10010	10010	10010	0
152	20230609	184600	392032650	10010	10010	10010	10010	2074
153	20230609	184500	392032650	10010	10010	10010	10010	0
154	20230609	184400	392032650	10010	10010	10010	10010	0
155	20230609	184300	392032650	10010	10010	10010	10010	0
156	20230609	184200	392032650	10010	10010	10010	10010	0
157	20230609	184100	392032650	10010	10010	10010	10010	0
158	20230609	184000	392032650	10010	10010	10010	10010	0
159	20230609	183900	392032650	10010	10010	10010	10010	0
160	20230609	183800	392032650	10010	10010	10010	10010	0
161	20230609	183700	392032650	10010	10010	10010	10010	0
162	20230609	183600	392032650	10010	10010	10010	10010	0
163	20230609	183500	392032650	10010	10010	10010	10010	0
164	20230609	183400	392032650	10010	10010	10010	10010	0
165	20230609	183300	392032650	10010	10010	10010	10010	0
166	20230609	183200	392032650	10010	10010	10010	10010	0
167	20230609	183100	392032650	10010	10010	10010	10010	0
168	20230609	183000	392032650	10010	10010	10010	10010	0
169	20230609	182900	392032650	10010	10010	10010	10010	0
170	20230609	182800	392032650	10010	10010	10010	10010	0
171	20230609	182700	392032650	10010	10010	10010	10010	0
172	20230609	182600	392032650	10010	10010	10010	10010	0
173	20230609	182500	392032650	10010	10010	10010	10010	0
174	20230609	182400	392032650	10010	10010	10010	10010	0
175	20230609	182300	392032650	10010	10010	10010	10010	0
176	20230609	182200	392032650	10010	10010	10010	10010	0
177	20230609	182100	392032650	10010	10010	10010	10010	0
178	20230609	182000	392032650	10010	10010	10010	10010	0
179	20230609	181900	392032650	10010	10010	10010	10010	0
180	20230609	181800	392032650	10010	10010	10010	10010	0
181	20230609	181700	392032650	10010	10010	10010	10010	0
182	20230609	181600	392032650	10010	10010	10010	10010	2074
183	20230609	181500	392032650	10010	10010	10010	10010	0
184	20230609	181400	392032650	10010	10010	10010	10010	0
185	20230609	181300	392032650	10010	10010	10010	10010	0
186	20230609	181200	392032650	10010	10010	10010	10010	0
187	20230609	181100	392032650	10010	10010	10010	10010	0
188	20230609	181000	392032650	10010	10010	10010	10010	0
189	20230609	180900	392032650	10010	10010	10010	10010	0
190	20230609	180800	392032650	10010	10010	10010	10010	0
191	20230609	180700	392032650	10010	10010	10010	10010	0
192	20230609	180600	392032650	10010	10010	10010	10010	0
193	20230609	180500	392032650	10010	10010	10010	10010	0
194	20230609	180400	392032650	10010	10010	10010	10010	0
195	20230609	180300	392032650	10010	10010	10010	10010	0
196	20230609	180200	392032650	10010	10010	10010	10010	0
197	20230609	180100	392032650	10010	10010	10010	10010	0
198	20230609	180000	392032650	10010	10010	10010	10010	0
199	20230609	175900	392032650	10010	10010	10010	10010	0
200	20230609	175800	392032650	10010	10010	10010	10010	0
201	20230609	175700	392032650	10010	10010	10010	10010	0
202	20230609	175600	392032650	10010	10010	10010	10010	0
203	20230609	175500	392032650	10010	10010	10010	10010	0
204	20230609	175400	392032650	10010	10010	10010	10010	0
205	20230609	175300	392032650	10010	10010	10010	10010	0
206	20230609	175200	392032650	10010	10010	10010	10010	0
207	20230609	175100	392032650	10010	10010	10010	10010	0
208	20230609	175000	392032650	10010	10010	10010	10010	0
209	20230609	174900	392032650	10010	10010	10010	10010	0
210	20230609	174800	392032650	10010	10010	10010	10010	0
211	20230609	174700	392032650	10010	10010	10010	10010	0
212	20230609	174600	392032650	10010	10010	10010	10010	2074
213	20230609	174500	392032650	10010	10010	10010	10010	0
214	20230609	174400	392032650	10010	10010	10010	10010	0
215	20230609	174300	392032650	10010	10010	10010	10010	0
216	20230609	174200	392032650	10010	10010	10010	10010	0
217	20230609	174100	392032650	10010	10010	10010	10010	0
218	20230609	174000	392032650	10010	10010	10010	10010	0
219	20230609	173900	392032650	10010	10010	10010	10010	0
220	20230609	173800	392032650	10010	10010	10010	10010	0
221	20230609	173700	392032650	10010	10010	10010	10010	0
222	20230609	173600	392032650	10010	10010	10010	10010	0
223	20230609	173500	392032650	10010	10010	10010	10010	0
224	20230609	173400	392032650	10010	10010	10010	10010	0
225	20230609	173300	392032650	10010	10010	10010	10010	0
226	20230609	173200	392032650	10010	10010	10010	10010	0
227	20230609	173100	392032650	10010	10010	10010	10010	0
228	20230609	173000	392032650	10010	10010	10010	10010	0
229	20230609	172900	392032650	10010	10010	10010	10010	0
230	20230609	172800	392032650	10010	10010	10010	10010	0
231	20230609	172700	392032650	10010	10010	10010	10010	0
232	20230609	172600	392032650	10010	10010	10010	10010	0
233	20230609	172500	392032650	10010	10010	10010	10010	0
234	20230609	172400	392032650	10010	10010	10010	10010	0
235	20230609	172300	392032650	10010	10010	10010	10010	0
236	20230609	172200	392032650	10010	10010	10010	10010	0
237	20230609	172100	392032650	10010	10010	10010	10010	0
238	20230609	172000	392032650	10010	10010	10010	10010	0
239	20230609	171900	392032650	10010	10010	10010	10010	0
240	20230609	171800	392032650	10010	10010	10010	10010	0
241	20230609	171700	392032650	10010	10010	10010	10010	0
242	20230609	171600	392032650	10010	10010	10010	10010	2074
243	20230609	171500	392032650	10010	10010	10010	10010	0
244	20230609	171400	392032650	10010	10010	10010	10010	0
245	20230609	171300	392032650	10010	10010	10010	10010	0
246	20230609	171200	392032650	10010	10010	10010	10010	0
247	20230609	171100	392032650	10010	10010	10010	10010	0
248	20230609	171000	392032650	10010	10010	10010	10010	0
249	20230609	170900	392032650	10010	10010	10010	10010	0
250	20230609	170800	392032650	10010	10010	10010	10010	0
251	20230609	170700	392032650	10010	10010	10010	10010	0
252	20230609	170600	392032650	10010	10010	10010	10010	0
253	20230609	170500	392032650	10010	10010	10010	10010	0
254	20230609	170400	392032650	10010	10010	10010	10010	0
255	20230609	170300	392032650	10010	10010	10010	10010	0
256	20230609	170200	392032650	10010	10010	10010	10010	0
257	20230609	170100	392032650	10010	10010	10010	10010	0
258	20230609	170000	392032650	10010	10010	10010	10010	0
259	20230609	165900	392032650	10010	10010	10010	10010	0
260	20230609	165800	392032650	10010	10010	10010	10010	0
261	20230609	165700	392032650	10010	10010	10010	10010	0
262	20230609	165600	392032650	10010	10010	10010	10010	0
263	20230609	165500	392032650	10010	10010	10010	10010	0
264	20230609	165400	392032650	10010	10010	10010	10010	0
265	20230609	165300	392032650	10010	10010	10010	10010	0
266	20230609	165200	392032650	10010	10010	10010	10010	0
267	20230609	165100	392032650	10010	10010	10010	10010	0
268	20230609	165000	392032650	10010	10010	10010	10010	0
269	20230609	164900	392032650	10010	10010	10010	10010	0
270	20230609	164800	392032650	10010	10010	10010	10010	0
271	20230609	164700	392032650	10010	10010	10010	10010	0
272	20230609	164600	392032650	10010	10010	10010	10010	2074
273	20230609	164500	392032650	10010	10010	10010	10010	0
274	20230609	164400	392032650	10010	10010	10010	10010	0
275	20230609	164300	392032650	10010	10010	10010	10010	0
276	20230609	164200	392032650	10010	10010	10010	10010	0
277	20230609	164100	392032650	10010	10010	10010	10010	0
278	20230609	164000	392032650	10010	10010	10010	10010	0
279	20230609	163900	392032650	10010	10010	10010	10010	0
280	20230609	163800	392032650	10010	10010	10010	10010	0
281	20230609	163700	392032650	10010	10010	10010	10010	0
282	20230609	163600	392032650	10010	10010	10010	10010	0
283	20230609	163500	392032650	10010	10010	10010	10010	0
284	20230609	163400	392032650	10010	10010	10010	10010	0
285	20230609	163300	392032650	10010	10010	10010	10010	0
286	20230609	163200	392032650	10010	10010	10010	10010	0
287	20230609	163100	392032650	10010	10010	10010	10010	0
288	20230609	163000	392032650	10010	10010	10010	10010	0
289	20230609	162900	392032650	10010	10010	10010	10010	0
290	20230609	162800	392032650	10010	10010	10010	10010	0
291	20230609	162700	392032650	10010	10010	10010	10010	0
292	20230609	162600	392032650	10010	10010	10010	10010	0
293	20230609	162500	392032650	10010	10010	10010	10010	0
294	20230609	162400	392032650	10010	10010	10010	10010	0
295	20230609	162300	392032650	10010	10010	10010	10010	0
296	20230609	162200	392032650	10010	10010	10010	10010	0
297	20230609	162100	392032650	10010	10010	10010	10010	0
298	20230609	162000	392032650	10010	10010	10010	10010	0
299	20230609	161900	392032650	10010	10010	10010	10010	0
300	20230609	161800	392032650	10010	10010	10010	10010	0
301	20230609	161700	392032650	10010	10010	10010	10010	0
302	20230609	161600	392032650	10010	10010	10010	10010	2074
303	20230609	161500	392032650	10010	10010	10010	10010	0
304	20230609	161400	392032650	10010	10010	10010	10010	0
305	20230609	161300	392032650	10010	10010	10010	10010	0
306	20230609	161200	392032650	10010	10010	10010	10010	0
307	20230609	161100	392032650	10010	10010	10010	10010	0
308	20230609	161000	392032650	10010	10010	10010	10010	0
309	20230609	160900	392032650	10010	10010	10010	10010	0
310	20230609	160800	392032650	10010	10010	10010	10010	0
311	20230609	160700	392032650	10010	10010	10010	10010	0
312	20230609	160600	392032650	10010	10010	10010	10010	0
313	20230609	160500	392032650	10010	10010	10010	10010	0
314	20230609	160400	392032650	10010	10010	10010	10010	0
315	20230609	160300	392032650	10010	10010	10010	10010	0
316	20230609	160200	392032650	10010	10010	10010	10010	0
317	20230609	160100	392032650	10010	10010	10010	10010	0
318	20230609	160000	392032650	10010	10010	10010	10010	0
319	20230609	155900	392032650	10010	10010	10010	10010	0
320	20230609	155800	392032650	10010	10010	10010	10010	0
321	20230609	155700	392032650	10010	10010	10010	10010	0
322	20230609	155600	392032650	10010	10010	10010	10010	0
323	20230609	155500	392032650	10010	10010	10010	10010	0
324	20230609	155400	392032650	10010	10010	10010	10010	0
325	20230609	155300	392032650	10010	10010	10010	10010	0
326	20230609	155200	392032650	10010	10010	10010	10010	0
327	20230609	155100	392032650	10010	10010	10010	10010	0
328	20230609	155000	392032650	10010	10010	10010	10010	0
329	20230609	154900	392032650	10010	10010	10010	10010	0
330	20230609	154800	392032650	10010	10010	10010	10010	0
331	20230609	154700	392032650	10010	10010	10010	10010	0
332	20230609	154600	392032650	10010	10010	10010	10010	2074
333	20230609	154500	392032650	10010	10010	10010	10010	0
334	20230609	154400	392032650	10010	10010	10010	10010	0
335	20230609	154300	392032650	10010	10010	10010	10010	0
336	20230609	154200	392032650	10010	10010	10010	10010	0
337	20230609	154100	392032650	10010	10010	10010	10010	0
338	20230609	154000	392032650	10010	10010	10010	10010	0
339	20230609	153900	392032650	10010	10010	10010	10010	0
340	20230609	153800	392032650	10010	10010	10010	10010	0
341	20230609	153700	392032650	10010	10010	10010	10010	0
342	20230609	153600	392032650	10010	10010	10010	10010	0
343	20230609	153500	392032650	10010	10010	10010	10010	0
344	20230609	153400	392032650	10010	10010	10010	10010	0
345	20230609	153300	392032650	10010	10010	10010	10010	0
346	20230609	153200	392032650	10010	10010	10010	10010	0
347	20230609	153100	392032650	10010	10010	10010	10010	0
348	20230609	153000	392032650	10010	10010	10010	10010	2074
349	20230609	152900	371271910	10050	10050	10050	10050	0
350	20230609	152800	371271910	10050	10050	10050	10050	0
351	20230609	152700	371271910	10050	10050	10050	10050	0
352	20230609	152600	371271910	10050	10050	10050	10050	0
353	20230609	152500	371271910	10050	10050	10050	10050	0
354	20230609	152400	371271910	10050	10050	10050	10050	0
355	20230609	152300	371271910	10050	10050	10050	10050	0
356	20230609	152200	371271910	10050	10050	10050	10050	0
357	20230609	152100	371271910	10050	10050	10050	10050	0
358	20230609	152000	371271910	10050	10050	10050	10050	0
359	20230609	151900	371271910	10050	10040	10050	10040	23
360	20230609	151800	371040880	10040	10040	10040	10040	116
361	20230609	151700	369876240	10050	10050	10050	10050	5
362	20230609	151600	369825990	10050	10050	10050	10050	80
363	20230609	151500	369021990	10070	10070	10070	10070	1
364	20230609	151400	369011920	10070	10040	10070	10040	53
365	20230609	151300	368479610	10060	10060	10060	10060	20
366	20230609	151200	368278410	10070	10070	10070	10070	0
367	20230609	151100	368278410	10070	10070	10070	10070	2
368	20230609	151000	368258270	10060	10050	10060	10050	409
369	20230609	150900	364143880	10050	10050	10050	10050	5
370	20230609	150800	364093630	10050	10050	10050	10050	10
371	20230609	150700	363993130	10040	10040	10040	10040	10
372	20230609	150600	363892730	10030	10040	10040	10030	23
373	20230609	150500	363661820	10040	10060	10060	10040	66
374	20230609	150400	362998180	10050	10050	10050	10050	1
375	20230609	150300	362988130	10060	10060	10060	10060	0
376	20230609	150200	362988130	10060	10060	10060	10060	0
377	20230609	150100	362988130	10060	10060	10060	10060	1
378	20230609	150000	362978070	10030	10060	10060	10030	31
379	20230609	145900	362667050	10060	10060	10060	10060	2
380	20230609	145800	362646930	10060	10060	10060	10060	0
381	20230609	145700	362646930	10060	10060	10060	10060	0
382	20230609	145600	362646930	10060	10060	10060	10060	15
383	20230609	145500	362496030	10060	10060	10060	10060	0
384	20230609	145400	362496030	10060	10060	10060	10060	0
385	20230609	145300	362496030	10060	10060	10060	10060	1
386	20230609	145200	362485970	10030	10030	10030	10030	20
387	20230609	145100	362285370	10060	10060	10060	10060	22
388	20230609	145000	362064050	10060	10060	10060	10060	1
389	20230609	144900	362053990	10050	10060	10060	10050	159
390	20230609	144800	360454550	10060	10020	10060	10020	34
391	20230609	144700	360113740	10030	10040	10040	10020	317
392	20230609	144600	356935380	10040	10040	10040	10040	0
393	20230609	144500	356935380	10040	10040	10040	10040	0
394	20230609	144400	356935380	10040	10040	10040	10040	0
395	20230609	144300	356935380	10040	10040	10040	10040	0
396	20230609	144200	356935380	10040	10040	10040	10040	0
397	20230609	144100	356935380	10040	10040	10040	10040	0
398	20230609	144000	356935380	10040	10040	10040	10040	11
399	20230609	143900	356824940	10040	10040	10040	10040	0
400	20230609	143800	356824940	10040	10040	10040	10040	2
401	20230609	143700	356804860	10040	10040	10040	10040	0
402	20230609	143600	356804860	10040	10040	10040	10040	2
403	20230609	143500	356784780	10050	10040	10050	10040	300
404	20230609	143400	353771240	10020	10030	10040	10020	576
405	20230609	143300	347988850	10030	10030	10030	10030	48
406	20230609	143200	347507410	10030	10030	10030	10030	0
407	20230609	143100	347507410	10030	10030	10030	10030	0
408	20230609	143000	347507410	10030	10030	10030	10030	0
409	20230609	142900	347507410	10030	10030	10030	10030	71
410	20230609	142800	346795280	10020	10020	10020	10020	926
411	20230609	142700	337516760	10020	10020	10020	10020	0
412	20230609	142600	337516760	10020	10020	10020	10020	2
413	20230609	142500	337496720	10010	10010	10010	10010	9
414	20230609	142400	337406630	10020	10020	10020	10020	201
415	20230609	142300	335392610	10010	10010	10010	10010	168
416	20230609	142200	333710930	10010	10020	10020	10010	118
417	20230609	142100	332529700	10020	10020	10020	10020	0
418	20230609	142000	332529700	10020	10020	10020	10020	22
419	20230609	141900	332309260	10010	10010	10010	10010	0
420	20230609	141800	332309260	10010	10010	10010	10010	5
421	20230609	141700	332259210	10020	10020	10020	10020	1
422	20230609	141600	332249190	10020	10020	10020	10020	0
423	20230609	141500	332249190	10020	10020	10020	10020	2
424	20230609	141400	332229150	10010	10010	10010	10010	0
425	20230609	141300	332229150	10010	10010	10010	10010	0
426	20230609	141200	332229150	10010	10010	10020	10010	99
427	20230609	141100	331238070	10020	10020	10020	10020	0
428	20230609	141000	331238070	10020	10020	10020	10020	101
429	20230609	140900	330226050	10020	10020	10020	10020	140
430	20230609	140800	328823250	10020	10010	10020	10010	521
431	20230609	140700	323602840	10010	10020	10020	10010	120
432	20230609	140600	322400500	10010	10010	10010	10010	0
433	20230609	140500	322400500	10010	10010	10010	10010	22
434	20230609	140400	322180280	10010	10020	10030	10010	261
435	20230609	140300	319564090	10020	10020	10020	10020	0
436	20230609	140200	319564090	10020	10020	10020	10020	50
437	20230609	140100	319063090	10020	10020	10020	10020	0
438	20230609	140000	319063090	10020	10020	10020	10020	0
439	20230609	135900	319063090	10020	10020	10020	10020	0
440	20230609	135800	319063090	10020	10020	10020	10020	25
441	20230609	135700	318812590	10020	10020	10020	10020	11
442	20230609	135600	318702370	10020	10020	10020	10020	219
443	20230609	135500	316507990	10010	10010	10010	10010	0
444	20230609	135400	316507990	10010	10010	10010	10010	300
445	20230609	135300	313504990	10010	10010	10010	10010	0
446	20230609	135200	313504990	10010	10010	10010	10010	0
447	20230609	135100	313504990	10010	10010	10010	10010	12
448	20230609	135000	313384870	10020	10020	10020	10020	130
449	20230609	134900	312082270	10020	10020	10020	10020	20
450	20230609	134800	311881870	10010	10010	10010	10010	0
451	20230609	134700	311881870	10010	10010	10010	10010	0
452	20230609	134600	311881870	10010	10010	10010	10010	275
453	20230609	134500	309129120	10010	10010	10010	10010	215
454	20230609	134400	306976970	10010	10010	10010	10010	0
455	20230609	134300	306976970	10010	10010	10010	10010	3
456	20230609	134200	306946940	10010	10010	10010	10010	0
457	20230609	134100	306946940	10010	10010	10010	10010	2
458	20230609	134000	306926920	10000	10010	10010	10000	1569
459	20230609	133900	291236760	10000	10020	10020	10000	410
460	20230609	133800	287135420	10010	10010	10010	10010	0
461	20230609	133700	287135420	10010	10020	10020	10010	164
462	20230609	133600	285493140	10020	10020	10020	10020	130
463	20230609	133500	284190540	10000	10000	10000	10000	0
464	20230609	133400	284190540	10000	10000	10000	10000	0
465	20230609	133300	284190540	10000	10010	10010	9980	4169
466	20230609	133200	242506190	10020	10020	10020	10020	260
467	20230609	133100	239900990	10030	10040	10040	10030	959
468	20230609	133000	230281710	10040	10040	10040	10040	12
469	20230609	132900	230161230	10040	10040	10040	10040	20
470	20230609	132800	229960430	10040	10040	10040	10040	33
471	20230609	132700	229629110	10040	10040	10040	10040	196
472	20230609	132600	227661270	10040	10050	10050	10040	365
473	20230609	132500	223995520	10050	10050	10050	10050	0
474	20230609	132400	223995520	10050	10050	10050	10050	47
475	20230609	132300	223523170	10050	10050	10050	10050	0
476	20230609	132200	223523170	10050	10050	10050	10050	193
477	20230609	132100	221583520	10050	10050	10050	10050	202
478	20230609	132000	219553420	10050	10050	10050	10050	0
479	20230609	131900	219553420	10050	10050	10050	10050	58
480	20230609	131800	218970520	10050	10050	10050	10050	0
481	20230609	131700	218970520	10050	10050	10050	10050	1
482	20230609	131600	218960470	10050	10050	10050	10050	19
483	20230609	131500	218769520	10050	10050	10050	10050	54
484	20230609	131400	218226820	10050	10050	10050	10050	171
485	20230609	131300	216508270	10050	10050	10050	10050	1328
486	20230609	131200	203161870	10040	10050	10050	10040	158
487	20230609	131100	201575050	10050	10050	10050	10050	1031
488	20230609	131000	191213500	10040	10040	10040	10040	0
489	20230609	130900	191213500	10040	10040	10040	10040	0
490	20230609	130800	191213500	10040	10040	10040	10040	0
491	20230609	130700	191213500	10040	10050	10050	10040	14
492	20230609	130600	191072810	10040	10040	10050	10040	241
493	20230609	130500	188653160	10040	10090	10090	10040	2503
494	20230609	130400	163483040	10090	10090	10090	10090	0
495	20230609	130300	163483040	10090	10090	10090	10090	0
496	20230609	130200	163483040	10090	10090	10090	10090	0
497	20230609	130100	163483040	10090	10090	10090	10090	0
498	20230609	130000	163483040	10090	10090	10090	10090	1
499	20230609	125900	163472950	10090	10090	10090	10090	15
500	20230609	125800	163321600	10090	10090	10090	10090	0
501	20230609	125700	163321600	10090	10090	10090	10090	0
502	20230609	125600	163321600	10090	10090	10090	10090	150
503	20230609	125500	161808100	10090	10090	10090	10090	1
504	20230609	125400	161798010	10100	10100	10100	10100	0
505	20230609	125300	161798010	10100	10100	10100	10100	1
506	20230609	125200	161787910	10100	10100	10100	10100	80
507	20230609	125100	160979910	10100	10100	10100	10100	10
508	20230609	125000	160878910	10090	10090	10090	10090	0
509	20230609	124900	160878910	10090	10090	10090	10090	11
510	20230609	124800	160767920	10100	10100	10100	10100	100
511	20230609	124700	159757920	10100	10100	10100	10100	10
512	20230609	124600	159656920	10090	10090	10090	10090	0
513	20230609	124500	159656920	10090	10090	10090	10090	0
514	20230609	124400	159656920	10090	10090	10090	10090	0
515	20230609	124300	159656920	10090	10090	10090	10090	0
516	20230609	124200	159656920	10090	10090	10090	10090	9
517	20230609	124100	159566110	10080	10080	10080	10080	0
518	20230609	124000	159566110	10080	10080	10080	10080	0
519	20230609	123900	159566110	10080	10080	10080	10080	0
520	20230609	123800	159566110	10080	10080	10080	10080	0
521	20230609	123700	159566110	10080	10080	10080	10080	0
522	20230609	123600	159566110	10080	10080	10080	10080	19
523	20230609	123500	159374590	10080	10090	10100	10080	62
524	20230609	123400	158748880	10070	10070	10070	10070	0
525	20230609	123300	158748880	10070	10070	10070	10070	500
526	20230609	123200	153713880	10080	10080	10090	10080	1137
527	20230609	123100	142245610	10080	10080	10080	10080	4
528	20230609	123000	142205290	10080	10080	10080	10080	58
529	20230609	122900	141620650	10070	10080	10080	10070	787
530	20230609	122800	133691470	10080	10080	10080	10080	0
531	20230609	122700	133691470	10080	10080	10080	10080	670
532	20230609	122600	126937870	10080	10080	10080	10080	100
533	20230609	122500	125929870	10090	10090	10090	10090	787
534	20230609	122400	117989040	10080	10090	10090	10080	525
535	20230609	122300	112692270	10090	10120	10120	10090	750
536	20230609	122200	105109350	10120	10130	10130	10120	498
537	20230609	122100	100064980	10140	10140	10140	10140	0
538	20230609	122000	100064980	10140	10140	10140	10140	5
539	20230609	121900	100014280	10140	10140	10140	10140	0
540	20230609	121800	100014280	10140	10140	10140	10140	0
541	20230609	121700	100014280	10140	10140	10140	10140	0
542	20230609	121600	100014280	10140	10140	10140	10140	0
543	20230609	121500	100014280	10140	10140	10140	10140	0
544	20230609	121400	100014280	10140	10140	10140	10140	0
545	20230609	121300	100014280	10140	10140	10140	10140	10
546	20230609	121200	99912880	10140	10140	10140	10140	10
547	20230609	121100	99811480	10140	10140	10140	10140	9
548	20230609	121000	99720220	10150	10150	10150	10150	0
549	20230609	120900	99720220	10150	10150	10150	10150	180
550	20230609	120800	97893220	10150	10150	10150	10150	0
551	20230609	120700	97893220	10150	10150	10150	10150	20
552	20230609	120600	97690220	10100	10100	10100	10100	0
553	20230609	120500	97690220	10100	10100	10100	10100	0
554	20230609	120400	97690220	10100	10100	10100	10100	0
555	20230609	120300	97690220	10100	10100	10100	10100	0
556	20230609	120200	97690220	10100	10100	10100	10100	0
557	20230609	120100	97690220	10100	10100	10100	10100	0
558	20230609	120000	97690220	10100	10100	10100	10100	1
559	20230609	115900	97680120	10150	10150	10150	10150	0
560	20230609	115800	97680120	10150	10150	10150	10150	0
561	20230609	115700	97680120	10150	10150	10150	10150	0
562	20230609	115600	97680120	10150	10150	10150	10150	0
563	20230609	115500	97680120	10150	10150	10150	10150	0
564	20230609	115400	97680120	10150	10150	10150	10150	783
565	20230609	115300	89732670	10150	10150	10150	10150	9
566	20230609	115200	89641320	10170	10170	10170	10170	0
567	20230609	115100	89641320	10170	10170	10170	10170	0
568	20230609	115000	89641320	10170	10160	10170	10160	2
569	20230609	114900	89620990	10150	10150	10150	10150	6
570	20230609	114800	89560090	10160	10160	10160	10160	0
571	20230609	114700	89560090	10160	10100	10160	10100	184
572	20230609	114600	87691840	10100	10100	10100	10100	0
573	20230609	114500	87691840	10100	10110	10110	10100	331
574	20230609	114400	84348650	10110	10120	10120	10100	209
575	20230609	114300	82235400	10110	10110	10110	10110	0
576	20230609	114200	82235400	10110	10110	10110	10110	0
577	20230609	114100	82235400	10110	10110	10110	10110	0
578	20230609	114000	82235400	10110	10110	10110	10110	0
579	20230609	113900	82235400	10110	10110	10110	10110	0
580	20230609	113800	82235400	10110	10110	10110	10110	0
581	20230609	113700	82235400	10110	10110	10110	10110	800
582	20230609	113600	74147400	10150	10150	10150	10150	0
583	20230609	113500	74147400	10150	10150	10150	10150	0
584	20230609	113400	74147400	10150	10150	10150	10150	42
585	20230609	113300	73721100	10150	10160	10160	10150	32
586	20230609	113200	73396090	10150	10150	10150	10150	4
587	20230609	113100	73355490	10150	10150	10150	10150	68
588	20230609	113000	72665290	10110	10110	10110	10110	0
589	20230609	112900	72665290	10110	10110	10110	10110	300
590	20230609	112800	69632290	10150	10150	10150	10150	0
591	20230609	112700	69632290	10150	10150	10150	10150	0
592	20230609	112600	69632290	10150	10150	10150	10150	0
593	20230609	112500	69632290	10150	10150	10150	10150	0
594	20230609	112400	69632290	10150	10150	10150	10150	0
595	20230609	112300	69632290	10150	10150	10150	10150	397
596	20230609	112200	65602740	10150	10150	10150	10150	303
597	20230609	112100	62527290	10150	10150	10150	10150	191
598	20230609	112000	60588640	10130	10130	10130	10130	9
599	20230609	111900	60497470	10150	10150	10150	10150	0
600	20230609	111800	60497470	10150	10150	10150	10150	0
601	20230609	111700	60497470	10150	10150	10150	10150	0
602	20230609	111600	60497470	10150	10150	10150	10150	9
603	20230609	111500	60406120	10150	10150	10150	10150	0
604	20230609	111400	60406120	10150	10150	10150	10150	0
605	20230609	111300	60406120	10150	10150	10150	10150	0
606	20230609	111200	60406120	10150	10150	10150	10150	1
607	20230609	111100	60395970	10110	10110	10110	10110	1
608	20230609	111000	60385860	10130	10130	10130	10130	218
609	20230609	110900	58177520	10130	10130	10130	10130	2
610	20230609	110800	58157260	10150	10150	10150	10150	0
611	20230609	110700	58157260	10150	10150	10150	10150	0
612	20230609	110600	58157260	10150	10150	10150	10150	0
613	20230609	110500	58157260	10150	10120	10150	10120	221
614	20230609	110400	55920710	10150	10150	10150	10150	0
615	20230609	110300	55920710	10150	10150	10150	10150	0
616	20230609	110200	55920710	10150	10150	10150	10150	0
617	20230609	110100	55920710	10150	10150	10150	10150	0
618	20230609	110000	55920710	10150	10130	10150	10120	108
619	20230609	105900	54827630	10150	10130	10150	10130	3
620	20230609	105800	54797220	10150	10150	10150	10150	1
621	20230609	105700	54787070	10130	10130	10130	10130	0
622	20230609	105600	54787070	10130	10130	10130	10130	12
623	20230609	105500	54665510	10150	10150	10150	10150	21
624	20230609	105400	54452360	10150	10150	10150	10150	20
625	20230609	105300	54249360	10150	10150	10150	10150	294
626	20230609	105200	51265260	10160	10160	10160	10160	0
627	20230609	105100	51265260	10160	10160	10160	10160	0
628	20230609	105000	51265260	10160	10160	10160	10160	0
629	20230609	104900	51265260	10160	10120	10160	10120	93
630	20230609	104800	50324060	10160	10160	10160	10160	0
631	20230609	104700	50324060	10160	10160	10160	10160	0
632	20230609	104600	50324060	10160	10160	10160	10160	0
633	20230609	104500	50324060	10160	10160	10160	10160	0
634	20230609	104400	50324060	10160	10160	10160	10160	0
635	20230609	104300	50324060	10160	10160	10160	10160	0
636	20230609	104200	50324060	10160	10160	10160	10160	0
637	20230609	104100	50324060	10160	10160	10160	10160	1
638	20230609	104000	50313900	10130	10130	10130	10130	200
639	20230609	103900	48287900	10130	10130	10130	10130	0
640	20230609	103800	48287900	10130	10130	10130	10130	0
641	20230609	103700	48287900	10130	10130	10130	10130	0
642	20230609	103600	48287900	10130	10130	10130	10130	210
643	20230609	103500	46160600	10160	10150	10160	10150	100
644	20230609	103400	45144620	10130	10130	10130	10130	0
645	20230609	103300	45144620	10130	10130	10130	10120	210
646	20230609	103200	43019120	10130	10130	10130	10130	0
647	20230609	103100	43019120	10130	10130	10130	10130	0
648	20230609	103000	43019120	10130	10130	10130	10130	148
649	20230609	102900	41519880	10120	10120	10120	10120	5
650	20230609	102800	41469280	10120	10120	10120	10120	0
651	20230609	102700	41469280	10120	10120	10120	10120	0
652	20230609	102600	41469280	10120	10120	10120	10120	0
653	20230609	102500	41469280	10120	10120	10120	10120	0
654	20230609	102400	41469280	10120	10120	10120	10120	0
655	20230609	102300	41469280	10120	10120	10120	10120	0
656	20230609	102200	41469280	10120	10120	10120	10120	0
657	20230609	102100	41469280	10120	10120	10120	10120	0
658	20230609	102000	41469280	10120	10120	10120	10120	31
659	20230609	101900	41155560	10110	10110	10110	10110	0
660	20230609	101800	41155560	10110	10110	10110	10110	0
661	20230609	101700	41155560	10110	10110	10110	10110	100
662	20230609	101600	40144560	10110	10110	10110	10110	0
663	20230609	101500	40144560	10110	10120	10120	10110	120
664	20230609	101400	38930760	10120	10120	10120	10120	0
665	20230609	101300	38930760	10120	10130	10130	10120	101
666	20230609	101200	37908630	10130	10130	10130	10130	0
667	20230609	101100	37908630	10130	10130	10130	10130	0
668	20230609	101000	37908630	10130	10130	10130	10130	0
669	20230609	100900	37908630	10130	10130	10130	10130	10
670	20230609	100800	37807330	10140	10140	10140	10140	0
671	20230609	100700	37807330	10140	10140	10140	10140	0
672	20230609	100600	37807330	10140	10140	10140	10140	0
673	20230609	100500	37807330	10140	10140	10140	10140	0
674	20230609	100400	37807330	10140	10140	10140	10140	100
675	20230609	100300	36793330	10140	10140	10140	10140	0
676	20230609	100200	36793330	10140	10140	10140	10140	0
677	20230609	100100	36793330	10140	10140	10140	10140	13
678	20230609	100000	36661510	10140	10140	10140	10120	41
679	20230609	095900	36245790	10140	10140	10140	10140	47
680	20230609	095800	35769210	10140	10140	10140	10140	155
681	20230609	095700	34197510	10140	10140	10140	10140	15
682	20230609	095600	34045410	10130	10130	10130	10130	0
683	20230609	095500	34045410	10130	10130	10130	10130	0
684	20230609	095400	34045410	10130	10130	10130	10130	2
685	20230609	095300	34025150	10140	10140	10140	10140	0
686	20230609	095200	34025150	10140	10140	10140	10140	100
687	20230609	095100	33011150	10140	10140	10140	10140	0
688	20230609	095000	33011150	10140	10140	10140	10140	19
689	20230609	094900	32818490	10140	10140	10140	10140	42
690	20230609	094800	32392610	10140	10140	10140	10140	0
691	20230609	094700	32392610	10140	10140	10140	10140	0
692	20230609	094600	32392610	10140	10140	10140	10140	100
693	20230609	094500	31378610	10110	10110	10110	10110	101
694	20230609	094400	30357500	10140	10140	10140	10140	0
695	20230609	094300	30357500	10140	10140	10140	10140	0
696	20230609	094200	30357500	10140	10130	10140	10130	8
697	20230609	094100	30276390	10130	10130	10130	10130	103
698	20230609	094000	29233000	10130	10130	10130	10130	48
699	20230609	093900	28746760	10130	10130	10130	10130	15
700	20230609	093800	28594810	10140	10140	10140	10140	1
701	20230609	093700	28584670	10140	10140	10140	10140	726
702	20230609	093600	21223030	10140	10140	10140	10140	21
703	20230609	093500	21010090	10140	10140	10140	10140	924
704	20230609	093400	11640730	10140	10130	10140	10130	16
705	20230609	093300	11478600	10130	10130	10130	10130	17
706	20230609	093200	11306390	10140	10130	10140	10130	189
707	20230609	093100	9390770	10140	10130	10140	10130	27
708	20230609	093000	9117250	10140	10140	10140	10140	26
709	20230609	092900	8853610	10140	10140	10140	10140	89
710	20230609	092800	7951150	10140	10140	10140	10140	0
711	20230609	092700	7951150	10140	10140	10140	10140	1
712	20230609	092600	7941010	10170	10170	10170	10170	0
713	20230609	092500	7941010	10170	10170	10170	10170	0
714	20230609	092400	7941010	10170	10170	10170	10170	40
715	20230609	092300	7534210	10170	10170	10170	10170	23
716	20230609	092200	7300300	10090	10090	10090	10090	0
717	20230609	092100	7300300	10090	10090	10090	10090	0
718	20230609	092000	7300300	10090	10090	10090	10090	0
719	20230609	091900	7300300	10090	10090	10090	10090	0
720	20230609	091800	7300300	10090	10090	10090	10090	220
721	20230609	091700	5080500	10090	10090	10090	10090	11
722	20230609	091600	4969510	10080	10080	10080	10080	0
723	20230609	091500	4969510	10080	10080	10080	10080	0
724	20230609	091400	4969510	10080	10080	10080	10080	0
725	20230609	091300	4969510	10080	10080	10080	10080	0
726	20230609	091200	4969510	10080	10080	10080	10080	28
727	20230609	091100	4687270	10080	10080	10080	10080	12
728	20230609	091000	4566310	10070	10070	10070	10070	0
729	20230609	090900	4566310	10070	10070	10070	10070	12
730	20230609	090800	4445470	10070	10070	10070	10070	172
731	20230609	090700	2713430	10070	10070	10070	10070	81
732	20230609	090600	1897760	10090	10080	10090	10080	55
733	20230609	090500	1342910	10090	10090	10090	10090	23
734	20230609	090400	1110840	10190	10190	10190	10190	0
735	20230609	090300	1110840	10190	10190	10190	10190	0
736	20230609	090200	1110840	10190	10190	10190	10190	2
737	20230609	090100	1090460	10200	10170	10200	10170	100
738	20230609	090000	71000	10080	10080	10190	10080	7