KissMeData/147760/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213100	192448080	4645	4645	4645	4645	2235
3	20230609	213000	192448080	4645	4645	4645	4645	0
4	20230609	212900	192448080	4645	4645	4645	4645	0
5	20230609	212800	192448080	4645	4645	4645	4645	0
6	20230609	212700	192448080	4645	4645	4645	4645	0
7	20230609	212600	192448080	4645	4645	4645	4645	0
8	20230609	212500	192448080	4645	4645	4645	4645	0
9	20230609	212400	192448080	4645	4645	4645	4645	0
10	20230609	212300	192448080	4645	4645	4645	4645	0
11	20230609	212200	192448080	4645	4645	4645	4645	0
12	20230609	212100	192448080	4645	4645	4645	4645	0
13	20230609	212000	192448080	4645	4645	4645	4645	0
14	20230609	211900	192448080	4645	4645	4645	4645	0
15	20230609	211800	192448080	4645	4645	4645	4645	0
16	20230609	211700	192448080	4645	4645	4645	4645	0
17	20230609	211600	192448080	4645	4645	4645	4645	0
18	20230609	211500	192448080	4645	4645	4645	4645	0
19	20230609	211400	192448080	4645	4645	4645	4645	0
20	20230609	211300	192448080	4645	4645	4645	4645	0
21	20230609	211200	192448080	4645	4645	4645	4645	0
22	20230609	211100	192448080	4645	4645	4645	4645	0
23	20230609	211000	192448080	4645	4645	4645	4645	0
24	20230609	210900	192448080	4645	4645	4645	4645	0
25	20230609	210800	192448080	4645	4645	4645	4645	0
26	20230609	210700	192448080	4645	4645	4645	4645	0
27	20230609	210600	192448080	4645	4645	4645	4645	0
28	20230609	210500	192448080	4645	4645	4645	4645	0
29	20230609	210400	192448080	4645	4645	4645	4645	0
30	20230609	210300	192448080	4645	4645	4645	4645	0
31	20230609	210200	192448080	4645	4645	4645	4645	0
32	20230609	210100	192448080	4645	4645	4645	4645	2235
33	20230609	210000	192448080	4645	4645	4645	4645	0
34	20230609	205900	192448080	4645	4645	4645	4645	0
35	20230609	205800	192448080	4645	4645	4645	4645	0
36	20230609	205700	192448080	4645	4645	4645	4645	0
37	20230609	205600	192448080	4645	4645	4645	4645	0
38	20230609	205500	192448080	4645	4645	4645	4645	0
39	20230609	205400	192448080	4645	4645	4645	4645	0
40	20230609	205300	192448080	4645	4645	4645	4645	0
41	20230609	205200	192448080	4645	4645	4645	4645	0
42	20230609	205100	192448080	4645	4645	4645	4645	0
43	20230609	205000	192448080	4645	4645	4645	4645	0
44	20230609	204900	192448080	4645	4645	4645	4645	0
45	20230609	204800	192448080	4645	4645	4645	4645	0
46	20230609	204700	192448080	4645	4645	4645	4645	0
47	20230609	204600	192448080	4645	4645	4645	4645	0
48	20230609	204500	192448080	4645	4645	4645	4645	0
49	20230609	204400	192448080	4645	4645	4645	4645	0
50	20230609	204300	192448080	4645	4645	4645	4645	0
51	20230609	204200	192448080	4645	4645	4645	4645	0
52	20230609	204100	192448080	4645	4645	4645	4645	0
53	20230609	204000	192448080	4645	4645	4645	4645	0
54	20230609	203900	192448080	4645	4645	4645	4645	0
55	20230609	203800	192448080	4645	4645	4645	4645	0
56	20230609	203700	192448080	4645	4645	4645	4645	0
57	20230609	203600	192448080	4645	4645	4645	4645	0
58	20230609	203500	192448080	4645	4645	4645	4645	0
59	20230609	203400	192448080	4645	4645	4645	4645	0
60	20230609	203300	192448080	4645	4645	4645	4645	0
61	20230609	203200	192448080	4645	4645	4645	4645	0
62	20230609	203100	192448080	4645	4645	4645	4645	2235
63	20230609	203000	192448080	4645	4645	4645	4645	0
64	20230609	202900	192448080	4645	4645	4645	4645	0
65	20230609	202800	192448080	4645	4645	4645	4645	0
66	20230609	202700	192448080	4645	4645	4645	4645	0
67	20230609	202600	192448080	4645	4645	4645	4645	0
68	20230609	202500	192448080	4645	4645	4645	4645	0
69	20230609	202400	192448080	4645	4645	4645	4645	0
70	20230609	202300	192448080	4645	4645	4645	4645	0
71	20230609	202200	192448080	4645	4645	4645	4645	0
72	20230609	202100	192448080	4645	4645	4645	4645	0
73	20230609	202000	192448080	4645	4645	4645	4645	0
74	20230609	201900	192448080	4645	4645	4645	4645	0
75	20230609	201800	192448080	4645	4645	4645	4645	0
76	20230609	201700	192448080	4645	4645	4645	4645	0
77	20230609	201600	192448080	4645	4645	4645	4645	0
78	20230609	201500	192448080	4645	4645	4645	4645	0
79	20230609	201400	192448080	4645	4645	4645	4645	0
80	20230609	201300	192448080	4645	4645	4645	4645	0
81	20230609	201200	192448080	4645	4645	4645	4645	0
82	20230609	201100	192448080	4645	4645	4645	4645	0
83	20230609	201000	192448080	4645	4645	4645	4645	0
84	20230609	200900	192448080	4645	4645	4645	4645	0
85	20230609	200800	192448080	4645	4645	4645	4645	0
86	20230609	200700	192448080	4645	4645	4645	4645	0
87	20230609	200600	192448080	4645	4645	4645	4645	0
88	20230609	200500	192448080	4645	4645	4645	4645	0
89	20230609	200400	192448080	4645	4645	4645	4645	0
90	20230609	200300	192448080	4645	4645	4645	4645	0
91	20230609	200200	192448080	4645	4645	4645	4645	0
92	20230609	200100	192448080	4645	4645	4645	4645	2235
93	20230609	200000	192448080	4645	4645	4645	4645	0
94	20230609	195900	192448080	4645	4645	4645	4645	0
95	20230609	195800	192448080	4645	4645	4645	4645	0
96	20230609	195700	192448080	4645	4645	4645	4645	0
97	20230609	195600	192448080	4645	4645	4645	4645	0
98	20230609	195500	192448080	4645	4645	4645	4645	0
99	20230609	195400	192448080	4645	4645	4645	4645	0
100	20230609	195300	192448080	4645	4645	4645	4645	0
101	20230609	195200	192448080	4645	4645	4645	4645	0
102	20230609	195100	192448080	4645	4645	4645	4645	0
103	20230609	195000	192448080	4645	4645	4645	4645	0
104	20230609	194900	192448080	4645	4645	4645	4645	0
105	20230609	194800	192448080	4645	4645	4645	4645	0
106	20230609	194700	192448080	4645	4645	4645	4645	0
107	20230609	194600	192448080	4645	4645	4645	4645	0
108	20230609	194500	192448080	4645	4645	4645	4645	0
109	20230609	194400	192448080	4645	4645	4645	4645	0
110	20230609	194300	192448080	4645	4645	4645	4645	0
111	20230609	194200	192448080	4645	4645	4645	4645	0
112	20230609	194100	192448080	4645	4645	4645	4645	0
113	20230609	194000	192448080	4645	4645	4645	4645	0
114	20230609	193900	192448080	4645	4645	4645	4645	0
115	20230609	193800	192448080	4645	4645	4645	4645	0
116	20230609	193700	192448080	4645	4645	4645	4645	0
117	20230609	193600	192448080	4645	4645	4645	4645	0
118	20230609	193500	192448080	4645	4645	4645	4645	0
119	20230609	193400	192448080	4645	4645	4645	4645	0
120	20230609	193300	192448080	4645	4645	4645	4645	0
121	20230609	193200	192448080	4645	4645	4645	4645	0
122	20230609	193100	192448080	4645	4645	4645	4645	2235
123	20230609	193000	192448080	4645	4645	4645	4645	0
124	20230609	192900	192448080	4645	4645	4645	4645	0
125	20230609	192800	192448080	4645	4645	4645	4645	0
126	20230609	192700	192448080	4645	4645	4645	4645	0
127	20230609	192600	192448080	4645	4645	4645	4645	0
128	20230609	192500	192448080	4645	4645	4645	4645	0
129	20230609	192400	192448080	4645	4645	4645	4645	0
130	20230609	192300	192448080	4645	4645	4645	4645	0
131	20230609	192200	192448080	4645	4645	4645	4645	0
132	20230609	192100	192448080	4645	4645	4645	4645	0
133	20230609	192000	192448080	4645	4645	4645	4645	0
134	20230609	191900	192448080	4645	4645	4645	4645	0
135	20230609	191800	192448080	4645	4645	4645	4645	0
136	20230609	191700	192448080	4645	4645	4645	4645	0
137	20230609	191600	192448080	4645	4645	4645	4645	0
138	20230609	191500	192448080	4645	4645	4645	4645	0
139	20230609	191400	192448080	4645	4645	4645	4645	0
140	20230609	191300	192448080	4645	4645	4645	4645	0
141	20230609	191200	192448080	4645	4645	4645	4645	0
142	20230609	191100	192448080	4645	4645	4645	4645	0
143	20230609	191000	192448080	4645	4645	4645	4645	0
144	20230609	190900	192448080	4645	4645	4645	4645	0
145	20230609	190800	192448080	4645	4645	4645	4645	0
146	20230609	190700	192448080	4645	4645	4645	4645	0
147	20230609	190600	192448080	4645	4645	4645	4645	0
148	20230609	190500	192448080	4645	4645	4645	4645	0
149	20230609	190400	192448080	4645	4645	4645	4645	0
150	20230609	190300	192448080	4645	4645	4645	4645	0
151	20230609	190200	192448080	4645	4645	4645	4645	0
152	20230609	190100	192448080	4645	4645	4645	4645	2235
153	20230609	190000	192448080	4645	4645	4645	4645	0
154	20230609	185900	192448080	4645	4645	4645	4645	0
155	20230609	185800	192448080	4645	4645	4645	4645	0
156	20230609	185700	192448080	4645	4645	4645	4645	0
157	20230609	185600	192448080	4645	4645	4645	4645	0
158	20230609	185500	192448080	4645	4645	4645	4645	0
159	20230609	185400	192448080	4645	4645	4645	4645	0
160	20230609	185300	192448080	4645	4645	4645	4645	0
161	20230609	185200	192448080	4645	4645	4645	4645	0
162	20230609	185100	192448080	4645	4645	4645	4645	0
163	20230609	185000	192448080	4645	4645	4645	4645	0
164	20230609	184900	192448080	4645	4645	4645	4645	0
165	20230609	184800	192448080	4645	4645	4645	4645	0
166	20230609	184700	192448080	4645	4645	4645	4645	0
167	20230609	184600	192448080	4645	4645	4645	4645	0
168	20230609	184500	192448080	4645	4645	4645	4645	0
169	20230609	184400	192448080	4645	4645	4645	4645	0
170	20230609	184300	192448080	4645	4645	4645	4645	0
171	20230609	184200	192448080	4645	4645	4645	4645	0
172	20230609	184100	192448080	4645	4645	4645	4645	0
173	20230609	184000	192448080	4645	4645	4645	4645	0
174	20230609	183900	192448080	4645	4645	4645	4645	0
175	20230609	183800	192448080	4645	4645	4645	4645	0
176	20230609	183700	192448080	4645	4645	4645	4645	0
177	20230609	183600	192448080	4645	4645	4645	4645	0
178	20230609	183500	192448080	4645	4645	4645	4645	0
179	20230609	183400	192448080	4645	4645	4645	4645	0
180	20230609	183300	192448080	4645	4645	4645	4645	0
181	20230609	183200	192448080	4645	4645	4645	4645	0
182	20230609	183100	192448080	4645	4645	4645	4645	2235
183	20230609	183000	192448080	4645	4645	4645	4645	0
184	20230609	182900	192448080	4645	4645	4645	4645	0
185	20230609	182800	192448080	4645	4645	4645	4645	0
186	20230609	182700	192448080	4645	4645	4645	4645	0
187	20230609	182600	192448080	4645	4645	4645	4645	0
188	20230609	182500	192448080	4645	4645	4645	4645	0
189	20230609	182400	192448080	4645	4645	4645	4645	0
190	20230609	182300	192448080	4645	4645	4645	4645	0
191	20230609	182200	192448080	4645	4645	4645	4645	0
192	20230609	182100	192448080	4645	4645	4645	4645	0
193	20230609	182000	192448080	4645	4645	4645	4645	0
194	20230609	181900	192448080	4645	4645	4645	4645	0
195	20230609	181800	192448080	4645	4645	4645	4645	0
196	20230609	181700	192448080	4645	4645	4645	4645	0
197	20230609	181600	192448080	4645	4645	4645	4645	0
198	20230609	181500	192448080	4645	4645	4645	4645	0
199	20230609	181400	192448080	4645	4645	4645	4645	0
200	20230609	181300	192448080	4645	4645	4645	4645	0
201	20230609	181200	192448080	4645	4645	4645	4645	0
202	20230609	181100	192448080	4645	4645	4645	4645	0
203	20230609	181000	192448080	4645	4645	4645	4645	0
204	20230609	180900	192448080	4645	4645	4645	4645	0
205	20230609	180800	192448080	4645	4645	4645	4645	0
206	20230609	180700	192448080	4645	4645	4645	4645	0
207	20230609	180600	192448080	4645	4645	4645	4645	0
208	20230609	180500	192448080	4645	4645	4645	4645	0
209	20230609	180400	192448080	4645	4645	4645	4645	0
210	20230609	180300	192448080	4645	4645	4645	4645	0
211	20230609	180200	192448080	4645	4645	4645	4645	0
212	20230609	180100	192448080	4645	4645	4645	4645	2235
213	20230609	180000	192448080	4645	4645	4645	4645	0
214	20230609	175900	192448080	4645	4645	4645	4645	0
215	20230609	175800	192448080	4645	4645	4645	4645	0
216	20230609	175700	192448080	4645	4645	4645	4645	0
217	20230609	175600	192448080	4645	4645	4645	4645	0
218	20230609	175500	192448080	4645	4645	4645	4645	0
219	20230609	175400	192448080	4645	4645	4645	4645	0
220	20230609	175300	192448080	4645	4645	4645	4645	0
221	20230609	175200	192448080	4645	4645	4645	4645	0
222	20230609	175100	192448080	4645	4645	4645	4645	0
223	20230609	175000	192448080	4645	4645	4645	4645	0
224	20230609	174900	192448080	4645	4645	4645	4645	0
225	20230609	174800	192448080	4645	4645	4645	4645	0
226	20230609	174700	192448080	4645	4645	4645	4645	0
227	20230609	174600	192448080	4645	4645	4645	4645	0
228	20230609	174500	192448080	4645	4645	4645	4645	0
229	20230609	174400	192448080	4645	4645	4645	4645	0
230	20230609	174300	192448080	4645	4645	4645	4645	0
231	20230609	174200	192448080	4645	4645	4645	4645	0
232	20230609	174100	192448080	4645	4645	4645	4645	0
233	20230609	174000	192448080	4645	4645	4645	4645	0
234	20230609	173900	192448080	4645	4645	4645	4645	0
235	20230609	173800	192448080	4645	4645	4645	4645	0
236	20230609	173700	192448080	4645	4645	4645	4645	0
237	20230609	173600	192448080	4645	4645	4645	4645	0
238	20230609	173500	192448080	4645	4645	4645	4645	0
239	20230609	173400	192448080	4645	4645	4645	4645	0
240	20230609	173300	192448080	4645	4645	4645	4645	0
241	20230609	173200	192448080	4645	4645	4645	4645	0
242	20230609	173100	192448080	4645	4645	4645	4645	2235
243	20230609	173000	192448080	4645	4645	4645	4645	0
244	20230609	172900	192448080	4645	4645	4645	4645	0
245	20230609	172800	192448080	4645	4645	4645	4645	0
246	20230609	172700	192448080	4645	4645	4645	4645	0
247	20230609	172600	192448080	4645	4645	4645	4645	0
248	20230609	172500	192448080	4645	4645	4645	4645	0
249	20230609	172400	192448080	4645	4645	4645	4645	0
250	20230609	172300	192448080	4645	4645	4645	4645	0
251	20230609	172200	192448080	4645	4645	4645	4645	0
252	20230609	172100	192448080	4645	4645	4645	4645	0
253	20230609	172000	192448080	4645	4645	4645	4645	0
254	20230609	171900	192448080	4645	4645	4645	4645	0
255	20230609	171800	192448080	4645	4645	4645	4645	0
256	20230609	171700	192448080	4645	4645	4645	4645	0
257	20230609	171600	192448080	4645	4645	4645	4645	0
258	20230609	171500	192448080	4645	4645	4645	4645	0
259	20230609	171400	192448080	4645	4645	4645	4645	0
260	20230609	171300	192448080	4645	4645	4645	4645	0
261	20230609	171200	192448080	4645	4645	4645	4645	0
262	20230609	171100	192448080	4645	4645	4645	4645	0
263	20230609	171000	192448080	4645	4645	4645	4645	0
264	20230609	170900	192448080	4645	4645	4645	4645	0
265	20230609	170800	192448080	4645	4645	4645	4645	0
266	20230609	170700	192448080	4645	4645	4645	4645	0
267	20230609	170600	192448080	4645	4645	4645	4645	0
268	20230609	170500	192448080	4645	4645	4645	4645	0
269	20230609	170400	192448080	4645	4645	4645	4645	0
270	20230609	170300	192448080	4645	4645	4645	4645	0
271	20230609	170200	192448080	4645	4645	4645	4645	0
272	20230609	170100	192448080	4645	4645	4645	4645	2235
273	20230609	170000	192448080	4645	4645	4645	4645	0
274	20230609	165900	192448080	4645	4645	4645	4645	0
275	20230609	165800	192448080	4645	4645	4645	4645	0
276	20230609	165700	192448080	4645	4645	4645	4645	0
277	20230609	165600	192448080	4645	4645	4645	4645	0
278	20230609	165500	192448080	4645	4645	4645	4645	0
279	20230609	165400	192448080	4645	4645	4645	4645	0
280	20230609	165300	192448080	4645	4645	4645	4645	0
281	20230609	165200	192448080	4645	4645	4645	4645	0
282	20230609	165100	192448080	4645	4645	4645	4645	0
283	20230609	165000	192448080	4645	4645	4645	4645	0
284	20230609	164900	192448080	4645	4645	4645	4645	0
285	20230609	164800	192448080	4645	4645	4645	4645	0
286	20230609	164700	192448080	4645	4645	4645	4645	0
287	20230609	164600	192448080	4645	4645	4645	4645	0
288	20230609	164500	192448080	4645	4645	4645	4645	0
289	20230609	164400	192448080	4645	4645	4645	4645	0
290	20230609	164300	192448080	4645	4645	4645	4645	0
291	20230609	164200	192448080	4645	4645	4645	4645	0
292	20230609	164100	192448080	4645	4645	4645	4645	0
293	20230609	164000	192448080	4645	4645	4645	4645	0
294	20230609	163900	192448080	4645	4645	4645	4645	0
295	20230609	163800	192448080	4645	4645	4645	4645	0
296	20230609	163700	192448080	4645	4645	4645	4645	0
297	20230609	163600	192448080	4645	4645	4645	4645	0
298	20230609	163500	192448080	4645	4645	4645	4645	0
299	20230609	163400	192448080	4645	4645	4645	4645	0
300	20230609	163300	192448080	4645	4645	4645	4645	0
301	20230609	163200	192448080	4645	4645	4645	4645	0
302	20230609	163100	192448080	4645	4645	4645	4645	2235
303	20230609	163000	192448080	4645	4645	4645	4645	0
304	20230609	162900	192448080	4645	4645	4645	4645	0
305	20230609	162800	192448080	4645	4645	4645	4645	0
306	20230609	162700	192448080	4645	4645	4645	4645	0
307	20230609	162600	192448080	4645	4645	4645	4645	0
308	20230609	162500	192448080	4645	4645	4645	4645	0
309	20230609	162400	192448080	4645	4645	4645	4645	0
310	20230609	162300	192448080	4645	4645	4645	4645	0
311	20230609	162200	192448080	4645	4645	4645	4645	0
312	20230609	162100	192448080	4645	4645	4645	4645	0
313	20230609	162000	192448080	4645	4645	4645	4645	0
314	20230609	161900	192448080	4645	4645	4645	4645	0
315	20230609	161800	192448080	4645	4645	4645	4645	0
316	20230609	161700	192448080	4645	4645	4645	4645	0
317	20230609	161600	192448080	4645	4645	4645	4645	0
318	20230609	161500	192448080	4645	4645	4645	4645	0
319	20230609	161400	192448080	4645	4645	4645	4645	0
320	20230609	161300	192448080	4645	4645	4645	4645	0
321	20230609	161200	192448080	4645	4645	4645	4645	0
322	20230609	161100	192448080	4645	4645	4645	4645	0
323	20230609	161000	192448080	4645	4645	4645	4645	0
324	20230609	160900	192448080	4645	4645	4645	4645	0
325	20230609	160800	192448080	4645	4645	4645	4645	0
326	20230609	160700	192448080	4645	4645	4645	4645	0
327	20230609	160600	192448080	4645	4645	4645	4645	0
328	20230609	160500	192448080	4645	4645	4645	4645	0
329	20230609	160400	192448080	4645	4645	4645	4645	0
330	20230609	160300	192448080	4645	4645	4645	4645	0
331	20230609	160200	192448080	4645	4645	4645	4645	0
332	20230609	160100	192448080	4645	4645	4645	4645	2235
333	20230609	160000	192448080	4645	4645	4645	4645	0
334	20230609	155900	192448080	4645	4645	4645	4645	0
335	20230609	155800	192448080	4645	4645	4645	4645	0
336	20230609	155700	192448080	4645	4645	4645	4645	0
337	20230609	155600	192448080	4645	4645	4645	4645	0
338	20230609	155500	192448080	4645	4645	4645	4645	0
339	20230609	155400	192448080	4645	4645	4645	4645	0
340	20230609	155300	192448080	4645	4645	4645	4645	0
341	20230609	155200	192448080	4645	4645	4645	4645	0
342	20230609	155100	192448080	4645	4645	4645	4645	0
343	20230609	155000	192448080	4645	4645	4645	4645	0
344	20230609	154900	192448080	4645	4645	4645	4645	0
345	20230609	154800	192448080	4645	4645	4645	4645	0
346	20230609	154700	192448080	4645	4645	4645	4645	0
347	20230609	154600	192448080	4645	4645	4645	4645	0
348	20230609	154500	192448080	4645	4645	4645	4645	0
349	20230609	154400	192448080	4645	4645	4645	4645	0
350	20230609	154300	192448080	4645	4645	4645	4645	0
351	20230609	154200	192448080	4645	4645	4645	4645	0
352	20230609	154100	192448080	4645	4645	4645	4645	0
353	20230609	154000	192448080	4645	4645	4645	4645	0
354	20230609	153900	192448080	4645	4645	4645	4645	0
355	20230609	153800	192448080	4645	4645	4645	4645	0
356	20230609	153700	192448080	4645	4645	4645	4645	0
357	20230609	153600	192448080	4645	4645	4645	4645	0
358	20230609	153500	192448080	4645	4645	4645	4645	0
359	20230609	153400	192448080	4645	4645	4645	4645	0
360	20230609	153300	192448080	4645	4645	4645	4645	0
361	20230609	153200	192448080	4645	4645	4645	4645	0
362	20230609	153100	192448080	4645	4645	4645	4645	2235
363	20230609	153000	192448080	4645	4645	4645	4645	2235
364	20230609	152900	182066505	4650	4650	4650	4650	0
365	20230609	152800	182066505	4650	4650	4650	4650	0
366	20230609	152700	182066505	4650	4650	4650	4650	0
367	20230609	152600	182066505	4650	4650	4650	4650	0
368	20230609	152500	182066505	4650	4650	4650	4650	0
369	20230609	152400	182066505	4650	4650	4650	4650	0
370	20230609	152300	182066505	4650	4650	4650	4650	0
371	20230609	152200	182066505	4650	4650	4650	4650	0
372	20230609	152100	182066505	4650	4650	4650	4650	0
373	20230609	152000	182066505	4650	4650	4650	4650	0
374	20230609	151900	182066505	4650	4650	4650	4650	280
375	20230609	151800	180764505	4660	4660	4660	4660	1
376	20230609	151700	180759845	4665	4645	4665	4645	167
377	20230609	151600	179983990	4670	4650	4670	4650	65
378	20230609	151500	179681090	4660	4625	4660	4625	620
379	20230609	151400	176810990	4625	4595	4625	4585	3679
380	20230609	151300	159844395	4595	4590	4595	4590	90
381	20230609	151200	159431275	4585	4585	4585	4585	100
382	20230609	151100	158972775	4590	4590	4590	4590	14
383	20230609	151000	158908515	4595	4600	4600	4590	382
384	20230609	150900	157154230	4590	4590	4590	4590	100
385	20230609	150800	156695230	4600	4600	4600	4600	70
386	20230609	150700	156373230	4600	4600	4600	4600	22
387	20230609	150600	156272030	4600	4600	4600	4600	0
388	20230609	150500	156272030	4600	4595	4600	4595	755
389	20230609	150400	152802745	4595	4585	4595	4585	249
390	20230609	150300	151660205	4590	4585	4590	4585	3160
391	20230609	150200	137171405	4585	4585	4585	4585	1
392	20230609	150100	137166820	4580	4580	4580	4580	5
393	20230609	150000	137143920	4585	4585	4585	4585	0
394	20230609	145900	137143920	4585	4585	4585	4570	148
395	20230609	145800	136465795	4585	4585	4585	4585	0
396	20230609	145700	136465795	4585	4585	4585	4585	6
397	20230609	145600	136438285	4580	4585	4585	4580	1005
398	20230609	145500	131830385	4585	4585	4585	4585	5
399	20230609	145400	131807460	4580	4580	4580	4580	0
400	20230609	145300	131807460	4580	4580	4580	4580	5
401	20230609	145200	131784560	4585	4585	4585	4585	0
402	20230609	145100	131784560	4585	4585	4585	4585	0
403	20230609	145000	131784560	4585	4585	4585	4585	7
404	20230609	144900	131752465	4580	4580	4580	4580	1
405	20230609	144800	131747885	4585	4585	4585	4585	0
406	20230609	144700	131747885	4585	4585	4585	4585	10
407	20230609	144600	131702035	4570	4575	4585	4570	36
408	20230609	144500	131537310	4575	4575	4575	4575	0
409	20230609	144400	131537310	4575	4575	4575	4575	0
410	20230609	144300	131537310	4575	4575	4575	4575	0
411	20230609	144200	131537310	4575	4575	4575	4575	0
412	20230609	144100	131537310	4575	4575	4575	4575	0
413	20230609	144000	131537310	4575	4575	4575	4575	3
414	20230609	143900	131523585	4585	4585	4585	4585	0
415	20230609	143800	131523585	4585	4585	4585	4585	0
416	20230609	143700	131523585	4585	4580	4585	4580	6
417	20230609	143600	131496080	4585	4585	4585	4585	0
418	20230609	143500	131496080	4585	4585	4585	4585	0
419	20230609	143400	131496080	4585	4585	4585	4585	0
420	20230609	143300	131496080	4585	4585	4585	4585	0
421	20230609	143200	131496080	4585	4585	4585	4585	0
422	20230609	143100	131496080	4585	4585	4585	4585	0
423	20230609	143000	131496080	4585	4580	4585	4580	100
424	20230609	142900	131037650	4585	4585	4585	4585	0
425	20230609	142800	131037650	4585	4585	4585	4585	0
426	20230609	142700	131037650	4585	4585	4585	4585	0
427	20230609	142600	131037650	4585	4585	4585	4585	0
428	20230609	142500	131037650	4585	4585	4585	4585	0
429	20230609	142400	131037650	4585	4585	4585	4585	0
430	20230609	142300	131037650	4585	4585	4585	4585	0
431	20230609	142200	131037650	4585	4580	4585	4580	80
432	20230609	142100	130671195	4580	4580	4580	4580	1
433	20230609	142000	130666615	4585	4580	4585	4580	14
434	20230609	141900	130602485	4585	4585	4585	4585	800
435	20230609	141800	126934485	4585	4585	4585	4585	0
436	20230609	141700	126934485	4585	4585	4585	4585	0
437	20230609	141600	126934485	4585	4585	4585	4585	0
438	20230609	141500	126934485	4585	4585	4585	4585	0
439	20230609	141400	126934485	4585	4585	4585	4585	0
440	20230609	141300	126934485	4585	4585	4585	4585	0
441	20230609	141200	126934485	4585	4585	4585	4585	0
442	20230609	141100	126934485	4585	4585	4585	4585	0
443	20230609	141000	126934485	4585	4585	4585	4585	0
444	20230609	140900	126934485	4585	4585	4585	4585	0
445	20230609	140800	126934485	4585	4565	4585	4565	558
446	20230609	140700	124384080	4575	4565	4575	4565	68
447	20230609	140600	124073445	4565	4570	4570	4565	39
448	20230609	140500	123895405	4575	4580	4580	4570	708
449	20230609	140400	120655465	4585	4580	4585	4580	329
450	20230609	140300	119148605	4585	4585	4585	4585	0
451	20230609	140200	119148605	4585	4585	4585	4585	0
452	20230609	140100	119148605	4585	4585	4585	4585	0
453	20230609	140000	119148605	4585	4585	4585	4585	0
454	20230609	135900	119148605	4585	4585	4585	4585	0
455	20230609	135800	119148605	4585	4585	4585	4585	0
456	20230609	135700	119148605	4585	4585	4585	4585	15
457	20230609	135600	119079830	4585	4585	4585	4585	0
458	20230609	135500	119079830	4585	4585	4585	4585	0
459	20230609	135400	119079830	4585	4585	4585	4585	0
460	20230609	135300	119079830	4585	4585	4585	4585	0
461	20230609	135200	119079830	4585	4585	4585	4585	0
462	20230609	135100	119079830	4585	4585	4585	4585	0
463	20230609	135000	119079830	4585	4585	4585	4585	0
464	20230609	134900	119079830	4585	4585	4585	4585	0
465	20230609	134800	119079830	4585	4585	4585	4585	0
466	20230609	134700	119079830	4585	4585	4585	4585	0
467	20230609	134600	119079830	4585	4585	4585	4585	0
468	20230609	134500	119079830	4585	4585	4585	4585	0
469	20230609	134400	119079830	4585	4585	4585	4585	0
470	20230609	134300	119079830	4585	4585	4585	4585	0
471	20230609	134200	119079830	4585	4585	4585	4585	0
472	20230609	134100	119079830	4585	4585	4585	4585	0
473	20230609	134000	119079830	4585	4585	4585	4585	0
474	20230609	133900	119079830	4585	4585	4585	4585	0
475	20230609	133800	119079830	4585	4585	4585	4585	0
476	20230609	133700	119079830	4585	4585	4585	4585	0
477	20230609	133600	119079830	4585	4585	4585	4585	0
478	20230609	133500	119079830	4585	4585	4585	4585	0
479	20230609	133400	119079830	4585	4585	4585	4585	0
480	20230609	133300	119079830	4585	4585	4585	4585	0
481	20230609	133200	119079830	4585	4585	4585	4585	0
482	20230609	133100	119079830	4585	4585	4585	4585	0
483	20230609	133000	119079830	4585	4585	4585	4585	0
484	20230609	132900	119079830	4585	4585	4585	4585	0
485	20230609	132800	119079830	4585	4585	4585	4585	0
486	20230609	132700	119079830	4585	4585	4585	4585	200
487	20230609	132600	118162830	4585	4585	4585	4585	7
488	20230609	132500	118130735	4585	4585	4585	4585	0
489	20230609	132400	118130735	4585	4585	4585	4585	0
490	20230609	132300	118130735	4585	4585	4585	4585	0
491	20230609	132200	118130735	4585	4585	4585	4585	0
492	20230609	132100	118130735	4585	4585	4585	4585	0
493	20230609	132000	118130735	4585	4585	4585	4585	0
494	20230609	131900	118130735	4585	4585	4585	4585	0
495	20230609	131800	118130735	4585	4585	4585	4585	0
496	20230609	131700	118130735	4585	4585	4585	4585	0
497	20230609	131600	118130735	4585	4585	4585	4585	0
498	20230609	131500	118130735	4585	4585	4585	4585	20
499	20230609	131400	118039035	4585	4585	4585	4585	56
500	20230609	131300	117782275	4585	4585	4585	4585	0
501	20230609	131200	117782275	4585	4585	4585	4585	0
502	20230609	131100	117782275	4585	4585	4585	4585	0
503	20230609	131000	117782275	4585	4585	4585	4585	0
504	20230609	130900	117782275	4585	4585	4585	4585	0
505	20230609	130800	117782275	4585	4585	4585	4585	0
506	20230609	130700	117782275	4585	4585	4585	4585	5
507	20230609	130600	117759350	4585	4585	4585	4585	0
508	20230609	130500	117759350	4585	4585	4585	4585	22
509	20230609	130400	117658480	4585	4585	4585	4585	0
510	20230609	130300	117658480	4585	4585	4585	4585	0
511	20230609	130200	117658480	4585	4585	4585	4585	0
512	20230609	130100	117658480	4585	4585	4585	4585	0
513	20230609	130000	117658480	4585	4585	4585	4585	0
514	20230609	125900	117658480	4585	4585	4585	4585	110
515	20230609	125800	117154130	4585	4585	4585	4585	0
516	20230609	125700	117154130	4585	4585	4585	4585	0
517	20230609	125600	117154130	4585	4585	4585	4585	0
518	20230609	125500	117154130	4585	4585	4585	4585	0
519	20230609	125400	117154130	4585	4585	4585	4585	0
520	20230609	125300	117154130	4585	4585	4585	4585	0
521	20230609	125200	117154130	4585	4585	4585	4585	0
522	20230609	125100	117154130	4585	4585	4585	4585	0
523	20230609	125000	117154130	4585	4585	4585	4585	0
524	20230609	124900	117154130	4585	4585	4585	4585	100
525	20230609	124800	116695630	4585	4585	4585	4585	0
526	20230609	124700	116695630	4585	4585	4585	4585	0
527	20230609	124600	116695630	4585	4585	4585	4585	0
528	20230609	124500	116695630	4585	4585	4585	4585	0
529	20230609	124400	116695630	4585	4585	4585	4585	0
530	20230609	124300	116695630	4585	4585	4585	4585	0
531	20230609	124200	116695630	4585	4585	4585	4585	0
532	20230609	124100	116695630	4585	4585	4585	4585	7
533	20230609	124000	116663535	4560	4560	4560	4560	27
534	20230609	123900	116540415	4560	4580	4580	4560	500
535	20230609	123800	114258365	4585	4585	4585	4585	0
536	20230609	123700	114258365	4585	4585	4585	4585	0
537	20230609	123600	114258365	4585	4585	4585	4585	0
538	20230609	123500	114258365	4585	4585	4585	4585	0
539	20230609	123400	114258365	4585	4585	4585	4585	2
540	20230609	123300	114249195	4585	4585	4585	4585	60
541	20230609	123200	113974095	4585	4585	4585	4585	1
542	20230609	123100	113969510	4590	4590	4590	4590	0
543	20230609	123000	113969510	4590	4590	4590	4590	0
544	20230609	122900	113969510	4590	4590	4590	4590	0
545	20230609	122800	113969510	4590	4590	4590	4590	0
546	20230609	122700	113969510	4590	4590	4590	4590	0
547	20230609	122600	113969510	4590	4590	4590	4590	1
548	20230609	122500	113964920	4560	4560	4560	4560	0
549	20230609	122400	113964920	4560	4560	4560	4560	0
550	20230609	122300	113964920	4560	4560	4560	4560	100
551	20230609	122200	113508920	4590	4590	4590	4590	1
552	20230609	122100	113504330	4595	4595	4595	4595	200
553	20230609	122000	112585330	4595	4595	4595	4595	0
554	20230609	121900	112585330	4595	4595	4595	4595	0
555	20230609	121800	112585330	4595	4595	4595	4595	0
556	20230609	121700	112585330	4595	4595	4595	4595	0
557	20230609	121600	112585330	4595	4585	4595	4585	36
558	20230609	121500	112420230	4560	4565	4565	4560	1000
559	20230609	121400	107857960	4595	4570	4595	4565	750
560	20230609	121300	104431135	4595	4595	4595	4595	10
561	20230609	121200	104385185	4570	4590	4590	4570	1000
562	20230609	121100	99812640	4595	4595	4595	4595	0
563	20230609	121000	99812640	4595	4595	4595	4595	0
564	20230609	120900	99812640	4595	4595	4595	4595	0
565	20230609	120800	99812640	4595	4595	4595	4595	1
566	20230609	120700	99808045	4580	4580	4580	4580	66
567	20230609	120600	99505765	4580	4580	4580	4580	0
568	20230609	120500	99505765	4580	4580	4580	4580	0
569	20230609	120400	99505765	4580	4580	4580	4580	518
570	20230609	120300	97133325	4585	4585	4585	4585	0
571	20230609	120200	97133325	4585	4585	4585	4585	0
572	20230609	120100	97133325	4585	4585	4585	4585	108
573	20230609	120000	96638145	4585	4585	4585	4585	107
574	20230609	115900	96147550	4585	4585	4585	4585	104
575	20230609	115800	95670710	4600	4600	4600	4600	0
576	20230609	115700	95670710	4600	4595	4600	4595	8
577	20230609	115600	95633920	4590	4590	4590	4585	25
578	20230609	115500	95519180	4590	4590	4590	4590	200
579	20230609	115400	94601180	4600	4595	4600	4590	311
580	20230609	115300	93172175	4595	4595	4595	4595	4
581	20230609	115200	93153795	4600	4595	4600	4595	13
582	20230609	115100	93094055	4600	4600	4600	4600	110
583	20230609	115000	92588055	4600	4610	4610	4600	217
584	20230609	114900	91589840	4605	4605	4605	4605	51
585	20230609	114800	91354985	4615	4615	4615	4615	0
586	20230609	114700	91354985	4615	4615	4615	4615	0
587	20230609	114600	91354985	4615	4615	4615	4615	5
588	20230609	114500	91331910	4605	4605	4605	4605	1
589	20230609	114400	91327305	4605	4605	4605	4605	1
590	20230609	114300	91322700	4615	4610	4615	4605	44
591	20230609	114200	91119800	4615	4615	4615	4615	0
592	20230609	114100	91119800	4615	4615	4615	4615	0
593	20230609	114000	91119800	4615	4615	4615	4615	5
594	20230609	113900	91096725	4615	4615	4615	4615	5
595	20230609	113800	91073650	4620	4620	4620	4620	0
596	20230609	113700	91073650	4620	4620	4620	4620	0
597	20230609	113600	91073650	4620	4620	4620	4620	0
598	20230609	113500	91073650	4620	4620	4620	4620	15
599	20230609	113400	91004350	4610	4610	4610	4610	5
600	20230609	113300	90981300	4610	4605	4610	4605	2000
601	20230609	113200	81769560	4600	4600	4600	4600	0
602	20230609	113100	81769560	4600	4600	4600	4600	0
603	20230609	113000	81769560	4600	4600	4600	4600	0
604	20230609	112900	81769560	4600	4600	4600	4600	138
605	20230609	112800	81134760	4600	4595	4600	4595	3600
606	20230609	112700	64580790	4595	4595	4595	4595	0
607	20230609	112600	64580790	4595	4595	4595	4595	0
608	20230609	112500	64580790	4595	4595	4595	4595	0
609	20230609	112400	64580790	4595	4595	4595	4595	0
610	20230609	112300	64580790	4595	4590	4595	4590	11
611	20230609	112200	64530290	4585	4585	4585	4585	10
612	20230609	112100	64484440	4585	4585	4585	4585	101
613	20230609	112000	64021355	4585	4585	4585	4585	11
614	20230609	111900	63970920	4585	4585	4585	4585	301
615	20230609	111800	62590835	4590	4590	4590	4585	12
616	20230609	111700	62535805	4585	4585	4585	4585	11
617	20230609	111600	62485370	4595	4595	4595	4595	284
618	20230609	111500	61180390	4595	4585	4595	4585	18
619	20230609	111400	61097785	4595	4585	4595	4585	100
620	20230609	111300	60639030	4595	4585	4595	4580	106
621	20230609	111200	60153105	4590	4590	4590	4590	1250
622	20230609	111100	54415605	4590	4590	4590	4590	0
623	20230609	111000	54415605	4590	4590	4590	4590	0
624	20230609	110900	54415605	4590	4585	4590	4585	14
625	20230609	110800	54351405	4580	4580	4580	4580	1
626	20230609	110700	54346825	4585	4585	4585	4585	6
627	20230609	110600	54319315	4585	4585	4585	4585	30
628	20230609	110500	54181765	4585	4585	4585	4585	10
629	20230609	110400	54135915	4590	4585	4590	4585	114
630	20230609	110300	53613185	4590	4590	4590	4590	0
631	20230609	110200	53613185	4590	4590	4590	4590	0
632	20230609	110100	53613185	4590	4585	4590	4585	26
633	20230609	110000	53493875	4590	4590	4590	4590	0
634	20230609	105900	53493875	4590	4590	4590	4590	0
635	20230609	105800	53493875	4590	4585	4590	4585	4
636	20230609	105700	53475520	4590	4585	4590	4585	3
637	20230609	105600	53461760	4585	4590	4590	4585	28
638	20230609	105500	53333375	4590	4590	4590	4590	8
639	20230609	105400	53296655	4585	4585	4585	4585	0
640	20230609	105300	53296655	4585	4585	4585	4585	10
641	20230609	105200	53250805	4585	4585	4585	4585	35
642	20230609	105100	53090330	4590	4585	4590	4585	69
643	20230609	105000	52773925	4590	4585	4590	4585	743
644	20230609	104900	49367195	4585	4585	4585	4585	1
645	20230609	104800	49362610	4580	4580	4580	4580	1
646	20230609	104700	49358030	4585	4585	4585	4585	0
647	20230609	104600	49358030	4585	4585	4585	4585	0
648	20230609	104500	49358030	4585	4575	4585	4575	7
649	20230609	104400	49325955	4585	4585	4585	4585	0
650	20230609	104300	49325955	4585	4585	4585	4585	0
651	20230609	104200	49325955	4585	4585	4585	4585	0
652	20230609	104100	49325955	4585	4585	4585	4585	0
653	20230609	104000	49325955	4585	4585	4585	4585	0
654	20230609	103900	49325955	4585	4580	4585	4580	6
655	20230609	103800	49298465	4580	4580	4580	4580	2
656	20230609	103700	49289305	4580	4580	4580	4580	0
657	20230609	103600	49289305	4580	4580	4580	4580	0
658	20230609	103500	49289305	4580	4580	4580	4580	0
659	20230609	103400	49289305	4580	4580	4580	4580	0
660	20230609	103300	49289305	4580	4580	4580	4580	0
661	20230609	103200	49289305	4580	4580	4580	4580	0
662	20230609	103100	49289305	4580	4575	4580	4570	72
663	20230609	103000	48960250	4580	4580	4580	4580	1
664	20230609	102900	48955670	4575	4580	4580	4570	442
665	20230609	102800	46935650	4585	4590	4590	4585	8
666	20230609	102700	46898935	4585	4585	4585	4585	0
667	20230609	102600	46898935	4585	4585	4585	4585	10
668	20230609	102500	46853085	4590	4590	4590	4590	0
669	20230609	102400	46853085	4590	4590	4595	4590	186
670	20230609	102300	45999285	4590	4590	4590	4590	1
671	20230609	102200	45994695	4590	4590	4590	4590	1
672	20230609	102100	45990105	4590	4590	4590	4590	70
673	20230609	102000	45668805	4590	4590	4590	4590	0
674	20230609	101900	45668805	4590	4590	4590	4590	23
675	20230609	101800	45563235	4590	4590	4590	4590	0
676	20230609	101700	45563235	4590	4590	4590	4590	340
677	20230609	101600	44002635	4590	4585	4590	4585	22
678	20230609	101500	43901750	4570	4570	4570	4570	0
679	20230609	101400	43901750	4570	4570	4570	4570	0
680	20230609	101300	43901750	4570	4570	4570	4570	0
681	20230609	101200	43901750	4570	4570	4570	4570	113
682	20230609	101100	43385340	4580	4580	4580	4580	0
683	20230609	101000	43385340	4580	4580	4580	4580	0
684	20230609	100900	43385340	4580	4580	4580	4580	0
685	20230609	100800	43385340	4580	4580	4580	4580	0
686	20230609	100700	43385340	4580	4580	4580	4580	2
687	20230609	100600	43376180	4590	4590	4590	4590	0
688	20230609	100500	43376180	4590	4590	4590	4590	0
689	20230609	100400	43376180	4590	4590	4590	4590	0
690	20230609	100300	43376180	4590	4590	4590	4590	0
691	20230609	100200	43376180	4590	4590	4590	4590	0
692	20230609	100100	43376180	4590	4590	4590	4590	0
693	20230609	100000	43376180	4590	4590	4590	4590	0
694	20230609	095900	43376180	4590	4590	4590	4590	0
695	20230609	095800	43376180	4590	4590	4590	4590	0
696	20230609	095700	43376180	4590	4590	4590	4590	0
697	20230609	095600	43376180	4590	4590	4590	4590	50
698	20230609	095500	43146680	4595	4595	4595	4595	0
699	20230609	095400	43146680	4595	4585	4595	4580	539
700	20230609	095300	40674730	4585	4585	4585	4585	0
701	20230609	095200	40674730	4585	4585	4585	4585	155
702	20230609	095100	39964055	4585	4585	4585	4585	0
703	20230609	095000	39964055	4585	4585	4585	4585	0
704	20230609	094900	39964055	4585	4585	4585	4585	3
705	20230609	094800	39950300	4585	4585	4585	4585	91
706	20230609	094700	39533065	4595	4595	4595	4595	2
707	20230609	094600	39523875	4600	4585	4600	4580	1141
708	20230609	094500	34295850	4600	4595	4600	4595	14
709	20230609	094400	34231485	4600	4600	4600	4600	8
710	20230609	094300	34194685	4585	4585	4585	4585	200
711	20230609	094200	33277685	4600	4590	4600	4590	12
712	20230609	094100	33222585	4585	4585	4585	4585	12
713	20230609	094000	33167565	4585	4585	4585	4585	268
714	20230609	093900	31938785	4600	4600	4600	4600	0
715	20230609	093800	31938785	4600	4600	4600	4600	7
716	20230609	093700	31906585	4605	4605	4605	4605	415
717	20230609	093600	29995510	4610	4610	4610	4610	0
718	20230609	093500	29995510	4610	4595	4610	4595	246
719	20230609	093400	28862845	4605	4605	4605	4605	485
720	20230609	093300	26629420	4605	4605	4605	4605	0
721	20230609	093200	26629420	4605	4605	4605	4605	0
722	20230609	093100	26629420	4605	4605	4605	4605	0
723	20230609	093000	26629420	4605	4595	4605	4595	10
724	20230609	092900	26583410	4590	4590	4590	4590	6
725	20230609	092800	26555870	4585	4585	4585	4585	5
726	20230609	092700	26532945	4590	4590	4590	4590	13
727	20230609	092600	26473275	4590	4590	4590	4590	100
728	20230609	092500	26014275	4595	4595	4595	4595	0
729	20230609	092400	26014275	4595	4595	4595	4595	0
730	20230609	092300	26014275	4595	4595	4595	4595	102
731	20230609	092200	25545585	4595	4595	4595	4595	0
732	20230609	092100	25545585	4595	4595	4595	4595	20
733	20230609	092000	25453685	4600	4600	4600	4595	412
734	20230609	091900	23559095	4605	4605	4605	4605	19
735	20230609	091800	23471600	4610	4610	4610	4610	6
736	20230609	091700	23443940	4610	4610	4610	4610	1
737	20230609	091600	23439330	4605	4605	4605	4605	0
738	20230609	091500	23439330	4605	4625	4625	4605	106
739	20230609	091400	22951080	4605	4605	4605	4605	0
740	20230609	091300	22951080	4605	4605	4605	4605	1
741	20230609	091200	22946475	4625	4625	4625	4625	2
742	20230609	091100	22937225	4630	4595	4630	4595	306
743	20230609	091000	21520730	4595	4595	4595	4595	0
744	20230609	090900	21520730	4595	4595	4595	4595	1323
745	20230609	090800	15441545	4595	4595	4595	4595	533
746	20230609	090700	12992410	4595	4595	4595	4595	1000
747	20230609	090600	8397410	4590	4590	4590	4590	15
748	20230609	090500	8328560	4585	4590	4590	4585	208
749	20230609	090400	7373845	4595	4610	4610	4585	633
750	20230609	090300	4469260	4610	4610	4610	4610	1
751	20230609	090200	4464650	4630	4630	4630	4610	21
752	20230609	090100	4367680	4635	4635	4635	4595	920
753	20230609	090000	139150	4635	4640	4640	4635	30