KissMeData/156100/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210400	184204840	5830	5830	5830	5830	2733
3	20230609	210300	184204840	5830	5830	5830	5830	0
4	20230609	210200	184204840	5830	5830	5830	5830	0
5	20230609	210100	184204840	5830	5830	5830	5830	0
6	20230609	210000	184204840	5830	5830	5830	5830	0
7	20230609	205900	184204840	5830	5830	5830	5830	0
8	20230609	205800	184204840	5830	5830	5830	5830	0
9	20230609	205700	184204840	5830	5830	5830	5830	0
10	20230609	205600	184204840	5830	5830	5830	5830	0
11	20230609	205500	184204840	5830	5830	5830	5830	0
12	20230609	205400	184204840	5830	5830	5830	5830	0
13	20230609	205300	184204840	5830	5830	5830	5830	0
14	20230609	205200	184204840	5830	5830	5830	5830	0
15	20230609	205100	184204840	5830	5830	5830	5830	0
16	20230609	205000	184204840	5830	5830	5830	5830	0
17	20230609	204900	184204840	5830	5830	5830	5830	0
18	20230609	204800	184204840	5830	5830	5830	5830	0
19	20230609	204700	184204840	5830	5830	5830	5830	0
20	20230609	204600	184204840	5830	5830	5830	5830	0
21	20230609	204500	184204840	5830	5830	5830	5830	0
22	20230609	204400	184204840	5830	5830	5830	5830	0
23	20230609	204300	184204840	5830	5830	5830	5830	0
24	20230609	204200	184204840	5830	5830	5830	5830	0
25	20230609	204100	184204840	5830	5830	5830	5830	0
26	20230609	204000	184204840	5830	5830	5830	5830	0
27	20230609	203900	184204840	5830	5830	5830	5830	0
28	20230609	203800	184204840	5830	5830	5830	5830	0
29	20230609	203700	184204840	5830	5830	5830	5830	0
30	20230609	203600	184204840	5830	5830	5830	5830	0
31	20230609	203500	184204840	5830	5830	5830	5830	0
32	20230609	203400	184204840	5830	5830	5830	5830	2733
33	20230609	203300	184204840	5830	5830	5830	5830	0
34	20230609	203200	184204840	5830	5830	5830	5830	0
35	20230609	203100	184204840	5830	5830	5830	5830	0
36	20230609	203000	184204840	5830	5830	5830	5830	0
37	20230609	202900	184204840	5830	5830	5830	5830	0
38	20230609	202800	184204840	5830	5830	5830	5830	0
39	20230609	202700	184204840	5830	5830	5830	5830	0
40	20230609	202600	184204840	5830	5830	5830	5830	0
41	20230609	202500	184204840	5830	5830	5830	5830	0
42	20230609	202400	184204840	5830	5830	5830	5830	0
43	20230609	202300	184204840	5830	5830	5830	5830	0
44	20230609	202200	184204840	5830	5830	5830	5830	0
45	20230609	202100	184204840	5830	5830	5830	5830	0
46	20230609	202000	184204840	5830	5830	5830	5830	0
47	20230609	201900	184204840	5830	5830	5830	5830	0
48	20230609	201800	184204840	5830	5830	5830	5830	0
49	20230609	201700	184204840	5830	5830	5830	5830	0
50	20230609	201600	184204840	5830	5830	5830	5830	0
51	20230609	201500	184204840	5830	5830	5830	5830	0
52	20230609	201400	184204840	5830	5830	5830	5830	0
53	20230609	201300	184204840	5830	5830	5830	5830	0
54	20230609	201200	184204840	5830	5830	5830	5830	0
55	20230609	201100	184204840	5830	5830	5830	5830	0
56	20230609	201000	184204840	5830	5830	5830	5830	0
57	20230609	200900	184204840	5830	5830	5830	5830	0
58	20230609	200800	184204840	5830	5830	5830	5830	0
59	20230609	200700	184204840	5830	5830	5830	5830	0
60	20230609	200600	184204840	5830	5830	5830	5830	0
61	20230609	200500	184204840	5830	5830	5830	5830	0
62	20230609	200400	184204840	5830	5830	5830	5830	2733
63	20230609	200300	184204840	5830	5830	5830	5830	0
64	20230609	200200	184204840	5830	5830	5830	5830	0
65	20230609	200100	184204840	5830	5830	5830	5830	0
66	20230609	200000	184204840	5830	5830	5830	5830	0
67	20230609	195900	184204840	5830	5830	5830	5830	0
68	20230609	195800	184204840	5830	5830	5830	5830	0
69	20230609	195700	184204840	5830	5830	5830	5830	0
70	20230609	195600	184204840	5830	5830	5830	5830	0
71	20230609	195500	184204840	5830	5830	5830	5830	0
72	20230609	195400	184204840	5830	5830	5830	5830	0
73	20230609	195300	184204840	5830	5830	5830	5830	0
74	20230609	195200	184204840	5830	5830	5830	5830	0
75	20230609	195100	184204840	5830	5830	5830	5830	0
76	20230609	195000	184204840	5830	5830	5830	5830	0
77	20230609	194900	184204840	5830	5830	5830	5830	0
78	20230609	194800	184204840	5830	5830	5830	5830	0
79	20230609	194700	184204840	5830	5830	5830	5830	0
80	20230609	194600	184204840	5830	5830	5830	5830	0
81	20230609	194500	184204840	5830	5830	5830	5830	0
82	20230609	194400	184204840	5830	5830	5830	5830	0
83	20230609	194300	184204840	5830	5830	5830	5830	0
84	20230609	194200	184204840	5830	5830	5830	5830	0
85	20230609	194100	184204840	5830	5830	5830	5830	0
86	20230609	194000	184204840	5830	5830	5830	5830	0
87	20230609	193900	184204840	5830	5830	5830	5830	0
88	20230609	193800	184204840	5830	5830	5830	5830	0
89	20230609	193700	184204840	5830	5830	5830	5830	0
90	20230609	193600	184204840	5830	5830	5830	5830	0
91	20230609	193500	184204840	5830	5830	5830	5830	0
92	20230609	193400	184204840	5830	5830	5830	5830	2733
93	20230609	193300	184204840	5830	5830	5830	5830	0
94	20230609	193200	184204840	5830	5830	5830	5830	0
95	20230609	193100	184204840	5830	5830	5830	5830	0
96	20230609	193000	184204840	5830	5830	5830	5830	0
97	20230609	192900	184204840	5830	5830	5830	5830	0
98	20230609	192800	184204840	5830	5830	5830	5830	0
99	20230609	192700	184204840	5830	5830	5830	5830	0
100	20230609	192600	184204840	5830	5830	5830	5830	0
101	20230609	192500	184204840	5830	5830	5830	5830	0
102	20230609	192400	184204840	5830	5830	5830	5830	0
103	20230609	192300	184204840	5830	5830	5830	5830	0
104	20230609	192200	184204840	5830	5830	5830	5830	0
105	20230609	192100	184204840	5830	5830	5830	5830	0
106	20230609	192000	184204840	5830	5830	5830	5830	0
107	20230609	191900	184204840	5830	5830	5830	5830	0
108	20230609	191800	184204840	5830	5830	5830	5830	0
109	20230609	191700	184204840	5830	5830	5830	5830	0
110	20230609	191600	184204840	5830	5830	5830	5830	0
111	20230609	191500	184204840	5830	5830	5830	5830	0
112	20230609	191400	184204840	5830	5830	5830	5830	0
113	20230609	191300	184204840	5830	5830	5830	5830	0
114	20230609	191200	184204840	5830	5830	5830	5830	0
115	20230609	191100	184204840	5830	5830	5830	5830	0
116	20230609	191000	184204840	5830	5830	5830	5830	0
117	20230609	190900	184204840	5830	5830	5830	5830	0
118	20230609	190800	184204840	5830	5830	5830	5830	0
119	20230609	190700	184204840	5830	5830	5830	5830	0
120	20230609	190600	184204840	5830	5830	5830	5830	0
121	20230609	190500	184204840	5830	5830	5830	5830	0
122	20230609	190400	184204840	5830	5830	5830	5830	2733
123	20230609	190300	184204840	5830	5830	5830	5830	0
124	20230609	190200	184204840	5830	5830	5830	5830	0
125	20230609	190100	184204840	5830	5830	5830	5830	0
126	20230609	190000	184204840	5830	5830	5830	5830	0
127	20230609	185900	184204840	5830	5830	5830	5830	0
128	20230609	185800	184204840	5830	5830	5830	5830	0
129	20230609	185700	184204840	5830	5830	5830	5830	0
130	20230609	185600	184204840	5830	5830	5830	5830	0
131	20230609	185500	184204840	5830	5830	5830	5830	0
132	20230609	185400	184204840	5830	5830	5830	5830	0
133	20230609	185300	184204840	5830	5830	5830	5830	0
134	20230609	185200	184204840	5830	5830	5830	5830	0
135	20230609	185100	184204840	5830	5830	5830	5830	0
136	20230609	185000	184204840	5830	5830	5830	5830	0
137	20230609	184900	184204840	5830	5830	5830	5830	0
138	20230609	184800	184204840	5830	5830	5830	5830	0
139	20230609	184700	184204840	5830	5830	5830	5830	0
140	20230609	184600	184204840	5830	5830	5830	5830	0
141	20230609	184500	184204840	5830	5830	5830	5830	0
142	20230609	184400	184204840	5830	5830	5830	5830	0
143	20230609	184300	184204840	5830	5830	5830	5830	0
144	20230609	184200	184204840	5830	5830	5830	5830	0
145	20230609	184100	184204840	5830	5830	5830	5830	0
146	20230609	184000	184204840	5830	5830	5830	5830	0
147	20230609	183900	184204840	5830	5830	5830	5830	0
148	20230609	183800	184204840	5830	5830	5830	5830	0
149	20230609	183700	184204840	5830	5830	5830	5830	0
150	20230609	183600	184204840	5830	5830	5830	5830	0
151	20230609	183500	184204840	5830	5830	5830	5830	0
152	20230609	183400	184204840	5830	5830	5830	5830	2733
153	20230609	183300	184204840	5830	5830	5830	5830	0
154	20230609	183200	184204840	5830	5830	5830	5830	0
155	20230609	183100	184204840	5830	5830	5830	5830	0
156	20230609	183000	184204840	5830	5830	5830	5830	0
157	20230609	182900	184204840	5830	5830	5830	5830	0
158	20230609	182800	184204840	5830	5830	5830	5830	0
159	20230609	182700	184204840	5830	5830	5830	5830	0
160	20230609	182600	184204840	5830	5830	5830	5830	0
161	20230609	182500	184204840	5830	5830	5830	5830	0
162	20230609	182400	184204840	5830	5830	5830	5830	0
163	20230609	182300	184204840	5830	5830	5830	5830	0
164	20230609	182200	184204840	5830	5830	5830	5830	0
165	20230609	182100	184204840	5830	5830	5830	5830	0
166	20230609	182000	184204840	5830	5830	5830	5830	0
167	20230609	181900	184204840	5830	5830	5830	5830	0
168	20230609	181800	184204840	5830	5830	5830	5830	0
169	20230609	181700	184204840	5830	5830	5830	5830	0
170	20230609	181600	184204840	5830	5830	5830	5830	0
171	20230609	181500	184204840	5830	5830	5830	5830	0
172	20230609	181400	184204840	5830	5830	5830	5830	0
173	20230609	181300	184204840	5830	5830	5830	5830	0
174	20230609	181200	184204840	5830	5830	5830	5830	0
175	20230609	181100	184204840	5830	5830	5830	5830	0
176	20230609	181000	184204840	5830	5830	5830	5830	0
177	20230609	180900	184204840	5830	5830	5830	5830	0
178	20230609	180800	184204840	5830	5830	5830	5830	0
179	20230609	180700	184204840	5830	5830	5830	5830	0
180	20230609	180600	184204840	5830	5830	5830	5830	0
181	20230609	180500	184204840	5830	5830	5830	5830	0
182	20230609	180400	184204840	5830	5830	5830	5830	2733
183	20230609	180300	184204840	5830	5830	5830	5830	0
184	20230609	180200	184204840	5830	5830	5830	5830	0
185	20230609	180100	184204840	5830	5830	5830	5830	0
186	20230609	180000	184204840	5830	5830	5830	5830	0
187	20230609	175900	184204840	5830	5830	5830	5830	0
188	20230609	175800	184204840	5830	5830	5830	5830	0
189	20230609	175700	184204840	5830	5830	5830	5830	0
190	20230609	175600	184204840	5830	5830	5830	5830	0
191	20230609	175500	184204840	5830	5830	5830	5830	0
192	20230609	175400	184204840	5830	5830	5830	5830	0
193	20230609	175300	184204840	5830	5830	5830	5830	0
194	20230609	175200	184204840	5830	5830	5830	5830	0
195	20230609	175100	184204840	5830	5830	5830	5830	0
196	20230609	175000	184204840	5830	5830	5830	5830	0
197	20230609	174900	184204840	5830	5830	5830	5830	0
198	20230609	174800	184204840	5830	5830	5830	5830	0
199	20230609	174700	184204840	5830	5830	5830	5830	0
200	20230609	174600	184204840	5830	5830	5830	5830	0
201	20230609	174500	184204840	5830	5830	5830	5830	0
202	20230609	174400	184204840	5830	5830	5830	5830	0
203	20230609	174300	184204840	5830	5830	5830	5830	0
204	20230609	174200	184204840	5830	5830	5830	5830	0
205	20230609	174100	184204840	5830	5830	5830	5830	0
206	20230609	174000	184204840	5830	5830	5830	5830	0
207	20230609	173900	184204840	5830	5830	5830	5830	0
208	20230609	173800	184204840	5830	5830	5830	5830	0
209	20230609	173700	184204840	5830	5830	5830	5830	0
210	20230609	173600	184204840	5830	5830	5830	5830	0
211	20230609	173500	184204840	5830	5830	5830	5830	0
212	20230609	173400	184204840	5830	5830	5830	5830	2733
213	20230609	173300	184204840	5830	5830	5830	5830	0
214	20230609	173200	184204840	5830	5830	5830	5830	0
215	20230609	173100	184204840	5830	5830	5830	5830	0
216	20230609	173000	184204840	5830	5830	5830	5830	0
217	20230609	172900	184204840	5830	5830	5830	5830	0
218	20230609	172800	184204840	5830	5830	5830	5830	0
219	20230609	172700	184204840	5830	5830	5830	5830	0
220	20230609	172600	184204840	5830	5830	5830	5830	0
221	20230609	172500	184204840	5830	5830	5830	5830	0
222	20230609	172400	184204840	5830	5830	5830	5830	0
223	20230609	172300	184204840	5830	5830	5830	5830	0
224	20230609	172200	184204840	5830	5830	5830	5830	0
225	20230609	172100	184204840	5830	5830	5830	5830	0
226	20230609	172000	184204840	5830	5830	5830	5830	0
227	20230609	171900	184204840	5830	5830	5830	5830	0
228	20230609	171800	184204840	5830	5830	5830	5830	0
229	20230609	171700	184204840	5830	5830	5830	5830	0
230	20230609	171600	184204840	5830	5830	5830	5830	0
231	20230609	171500	184204840	5830	5830	5830	5830	0
232	20230609	171400	184204840	5830	5830	5830	5830	0
233	20230609	171300	184204840	5830	5830	5830	5830	0
234	20230609	171200	184204840	5830	5830	5830	5830	0
235	20230609	171100	184204840	5830	5830	5830	5830	0
236	20230609	171000	184204840	5830	5830	5830	5830	0
237	20230609	170900	184204840	5830	5830	5830	5830	0
238	20230609	170800	184204840	5830	5830	5830	5830	0
239	20230609	170700	184204840	5830	5830	5830	5830	0
240	20230609	170600	184204840	5830	5830	5830	5830	0
241	20230609	170500	184204840	5830	5830	5830	5830	0
242	20230609	170400	184204840	5830	5830	5830	5830	2733
243	20230609	170300	184204840	5830	5830	5830	5830	0
244	20230609	170200	184204840	5830	5830	5830	5830	0
245	20230609	170100	184204840	5830	5830	5830	5830	0
246	20230609	170000	184204840	5830	5830	5830	5830	0
247	20230609	165900	184204840	5830	5830	5830	5830	0
248	20230609	165800	184204840	5830	5830	5830	5830	0
249	20230609	165700	184204840	5830	5830	5830	5830	0
250	20230609	165600	184204840	5830	5830	5830	5830	0
251	20230609	165500	184204840	5830	5830	5830	5830	0
252	20230609	165400	184204840	5830	5830	5830	5830	0
253	20230609	165300	184204840	5830	5830	5830	5830	0
254	20230609	165200	184204840	5830	5830	5830	5830	0
255	20230609	165100	184204840	5830	5830	5830	5830	0
256	20230609	165000	184204840	5830	5830	5830	5830	0
257	20230609	164900	184204840	5830	5830	5830	5830	0
258	20230609	164800	184204840	5830	5830	5830	5830	0
259	20230609	164700	184204840	5830	5830	5830	5830	0
260	20230609	164600	184204840	5830	5830	5830	5830	0
261	20230609	164500	184204840	5830	5830	5830	5830	0
262	20230609	164400	184204840	5830	5830	5830	5830	0
263	20230609	164300	184204840	5830	5830	5830	5830	0
264	20230609	164200	184204840	5830	5830	5830	5830	0
265	20230609	164100	184204840	5830	5830	5830	5830	0
266	20230609	164000	184204840	5830	5830	5830	5830	0
267	20230609	163900	184204840	5830	5830	5830	5830	0
268	20230609	163800	184204840	5830	5830	5830	5830	0
269	20230609	163700	184204840	5830	5830	5830	5830	0
270	20230609	163600	184204840	5830	5830	5830	5830	0
271	20230609	163500	184204840	5830	5830	5830	5830	0
272	20230609	163400	184204840	5830	5830	5830	5830	2733
273	20230609	163300	184204840	5830	5830	5830	5830	0
274	20230609	163200	184204840	5830	5830	5830	5830	0
275	20230609	163100	184204840	5830	5830	5830	5830	0
276	20230609	163000	184204840	5830	5830	5830	5830	0
277	20230609	162900	184204840	5830	5830	5830	5830	0
278	20230609	162800	184204840	5830	5830	5830	5830	0
279	20230609	162700	184204840	5830	5830	5830	5830	0
280	20230609	162600	184204840	5830	5830	5830	5830	0
281	20230609	162500	184204840	5830	5830	5830	5830	0
282	20230609	162400	184204840	5830	5830	5830	5830	0
283	20230609	162300	184204840	5830	5830	5830	5830	0
284	20230609	162200	184204840	5830	5830	5830	5830	0
285	20230609	162100	184204840	5830	5830	5830	5830	0
286	20230609	162000	184204840	5830	5830	5830	5830	0
287	20230609	161900	184204840	5830	5830	5830	5830	0
288	20230609	161800	184204840	5830	5830	5830	5830	0
289	20230609	161700	184204840	5830	5830	5830	5830	0
290	20230609	161600	184204840	5830	5830	5830	5830	0
291	20230609	161500	184204840	5830	5830	5830	5830	0
292	20230609	161400	184204840	5830	5830	5830	5830	0
293	20230609	161300	184204840	5830	5830	5830	5830	0
294	20230609	161200	184204840	5830	5830	5830	5830	0
295	20230609	161100	184204840	5830	5830	5830	5830	0
296	20230609	161000	184204840	5830	5830	5830	5830	0
297	20230609	160900	184204840	5830	5830	5830	5830	0
298	20230609	160800	184204840	5830	5830	5830	5830	0
299	20230609	160700	184204840	5830	5830	5830	5830	0
300	20230609	160600	184204840	5830	5830	5830	5830	0
301	20230609	160500	184204840	5830	5830	5830	5830	0
302	20230609	160400	184204840	5830	5830	5830	5830	2733
303	20230609	160300	184204840	5830	5830	5830	5830	0
304	20230609	160200	184204840	5830	5830	5830	5830	0
305	20230609	160100	184204840	5830	5830	5830	5830	0
306	20230609	160000	184204840	5830	5830	5830	5830	0
307	20230609	155900	184204840	5830	5830	5830	5830	0
308	20230609	155800	184204840	5830	5830	5830	5830	0
309	20230609	155700	184204840	5830	5830	5830	5830	0
310	20230609	155600	184204840	5830	5830	5830	5830	0
311	20230609	155500	184204840	5830	5830	5830	5830	0
312	20230609	155400	184204840	5830	5830	5830	5830	0
313	20230609	155300	184204840	5830	5830	5830	5830	0
314	20230609	155200	184204840	5830	5830	5830	5830	0
315	20230609	155100	184204840	5830	5830	5830	5830	0
316	20230609	155000	184204840	5830	5830	5830	5830	0
317	20230609	154900	184204840	5830	5830	5830	5830	0
318	20230609	154800	184204840	5830	5830	5830	5830	0
319	20230609	154700	184204840	5830	5830	5830	5830	0
320	20230609	154600	184204840	5830	5830	5830	5830	0
321	20230609	154500	184204840	5830	5830	5830	5830	0
322	20230609	154400	184204840	5830	5830	5830	5830	0
323	20230609	154300	184204840	5830	5830	5830	5830	0
324	20230609	154200	184204840	5830	5830	5830	5830	0
325	20230609	154100	184204840	5830	5830	5830	5830	0
326	20230609	154000	184204840	5830	5830	5830	5830	0
327	20230609	153900	184204840	5830	5830	5830	5830	0
328	20230609	153800	184204840	5830	5830	5830	5830	0
329	20230609	153700	184204840	5830	5830	5830	5830	0
330	20230609	153600	184204840	5830	5830	5830	5830	0
331	20230609	153500	184204840	5830	5830	5830	5830	0
332	20230609	153400	184204840	5830	5830	5830	5830	2733
333	20230609	153300	184204840	5830	5830	5830	5830	0
334	20230609	153200	184204840	5830	5830	5830	5830	0
335	20230609	153100	184204840	5830	5830	5830	5830	0
336	20230609	153000	184204840	5830	5830	5830	5830	2733
337	20230609	152900	168271450	5780	5780	5780	5780	0
338	20230609	152800	168271450	5780	5780	5780	5780	0
339	20230609	152700	168271450	5780	5780	5780	5780	0
340	20230609	152600	168271450	5780	5780	5780	5780	0
341	20230609	152500	168271450	5780	5780	5780	5780	0
342	20230609	152400	168271450	5780	5780	5780	5780	0
343	20230609	152300	168271450	5780	5780	5780	5780	0
344	20230609	152200	168271450	5780	5780	5780	5780	0
345	20230609	152100	168271450	5780	5780	5780	5780	0
346	20230609	152000	168271450	5780	5780	5780	5780	0
347	20230609	151900	168271450	5780	5770	5780	5770	202
348	20230609	151800	167104910	5750	5750	5750	5750	12
349	20230609	151700	167035910	5750	5750	5750	5750	18
350	20230609	151600	166932410	5750	5750	5750	5750	15
351	20230609	151500	166846160	5750	5750	5750	5750	18
352	20230609	151400	166742660	5750	5750	5750	5750	11
353	20230609	151300	166679410	5750	5750	5750	5750	240
354	20230609	151200	165299410	5750	5740	5750	5740	1851
355	20230609	151100	154663910	5740	5730	5740	5730	20
356	20230609	151000	154549290	5730	5730	5730	5730	11
357	20230609	150900	154486260	5730	5730	5730	5730	0
358	20230609	150800	154486260	5730	5730	5730	5730	20
359	20230609	150700	154371660	5730	5730	5730	5730	27
360	20230609	150600	154216950	5730	5730	5730	5730	0
361	20230609	150500	154216950	5730	5730	5730	5730	18
362	20230609	150400	154113810	5730	5730	5730	5730	0
363	20230609	150300	154113810	5730	5710	5730	5710	988
364	20230609	150200	148459050	5710	5710	5710	5710	18
365	20230609	150100	148356270	5710	5710	5710	5710	0
366	20230609	150000	148356270	5710	5710	5710	5710	0
367	20230609	145900	148356270	5710	5730	5730	5710	96
368	20230609	145800	147807030	5710	5710	5710	5710	0
369	20230609	145700	147807030	5710	5710	5710	5710	0
370	20230609	145600	147807030	5710	5710	5710	5710	30
371	20230609	145500	147635730	5710	5710	5710	5710	0
372	20230609	145400	147635730	5710	5710	5710	5710	14
373	20230609	145300	147555790	5710	5710	5710	5710	812
374	20230609	145200	142919270	5700	5700	5700	5700	15
375	20230609	145100	142833770	5690	5690	5690	5690	18
376	20230609	145000	142731350	5690	5700	5700	5690	37
377	20230609	144900	142520560	5690	5690	5690	5690	216
378	20230609	144800	141291520	5690	5690	5690	5690	11
379	20230609	144700	141228930	5690	5690	5690	5690	18
380	20230609	144600	141126510	5690	5690	5690	5690	0
381	20230609	144500	141126510	5690	5720	5720	5690	1112
382	20230609	144400	134775540	5720	5720	5720	5720	0
383	20230609	144300	134775540	5720	5720	5720	5720	0
384	20230609	144200	134775540	5720	5720	5720	5720	0
385	20230609	144100	134775540	5720	5710	5720	5710	44
386	20230609	144000	134524010	5720	5720	5720	5720	500
387	20230609	143900	131664010	5710	5690	5710	5690	857
388	20230609	143800	126771570	5700	5700	5700	5700	5
389	20230609	143700	126743070	5690	5690	5690	5690	12
390	20230609	143600	126674790	5690	5700	5700	5690	32
391	20230609	143500	126492510	5690	5700	5700	5690	55
392	20230609	143400	126179290	5700	5700	5700	5700	61
393	20230609	143300	125831590	5700	5700	5700	5700	18
394	20230609	143200	125728990	5700	5700	5700	5700	15
395	20230609	143100	125643490	5700	5700	5700	5700	0
396	20230609	143000	125643490	5700	5700	5700	5700	29
397	20230609	142900	125478190	5700	5700	5700	5700	0
398	20230609	142800	125478190	5700	5700	5700	5700	0
399	20230609	142700	125478190	5700	5700	5700	5700	238
400	20230609	142600	124121590	5700	5700	5700	5700	238
401	20230609	142500	122764990	5700	5700	5700	5700	0
402	20230609	142400	122764990	5700	5700	5700	5700	18
403	20230609	142300	122662390	5700	5700	5700	5700	25
404	20230609	142200	122519890	5700	5700	5700	5700	18
405	20230609	142100	122417290	5700	5700	5700	5700	0
406	20230609	142000	122417290	5700	5700	5700	5700	0
407	20230609	141900	122417290	5700	5710	5710	5700	12
408	20230609	141800	122348880	5700	5720	5720	5700	369
409	20230609	141700	120241850	5720	5720	5720	5720	4
410	20230609	141600	120218970	5710	5710	5710	5710	30
411	20230609	141500	120047670	5730	5730	5730	5730	20
412	20230609	141400	119933070	5710	5710	5710	5710	15
413	20230609	141300	119847420	5720	5720	5720	5720	100
414	20230609	141200	119275420	5710	5710	5710	5710	28
415	20230609	141100	119115540	5710	5710	5710	5710	0
416	20230609	141000	119115540	5710	5710	5710	5710	18
417	20230609	140900	119012760	5710	5710	5710	5710	13
418	20230609	140800	118938530	5710	5710	5710	5710	11
419	20230609	140700	118875720	5710	5710	5710	5710	0
420	20230609	140600	118875720	5710	5710	5710	5710	18
421	20230609	140500	118772940	5710	5710	5710	5710	25
422	20230609	140400	118630190	5710	5710	5710	5710	18
423	20230609	140300	118527410	5710	5710	5710	5710	0
424	20230609	140200	118527410	5710	5710	5710	5710	0
425	20230609	140100	118527410	5710	5710	5710	5710	11
426	20230609	140000	118464600	5710	5710	5710	5710	259
427	20230609	135900	116985710	5710	5710	5710	5710	0
428	20230609	135800	116985710	5710	5710	5710	5710	19
429	20230609	135700	116877220	5710	5710	5710	5710	12
430	20230609	135600	116808700	5710	5730	5730	5710	23
431	20230609	135500	116677190	5730	5710	5730	5710	19
432	20230609	135400	116568680	5730	5710	5730	5710	46
433	20230609	135300	116305320	5710	5710	5710	5710	18
434	20230609	135200	116202540	5710	5710	5710	5710	0
435	20230609	135100	116202540	5710	5710	5710	5710	13
436	20230609	135000	116128310	5710	5710	5710	5710	11
437	20230609	134900	116065500	5710	5710	5710	5710	18
438	20230609	134800	115962720	5730	5730	5730	5730	1
439	20230609	134700	115956990	5710	5710	5710	5710	33
440	20230609	134600	115768560	5710	5710	5710	5710	11
441	20230609	134500	115705750	5710	5710	5710	5710	0
442	20230609	134400	115705750	5710	5710	5710	5710	0
443	20230609	134300	115705750	5710	5710	5710	5710	28
444	20230609	134200	115545870	5710	5710	5710	5710	13
445	20230609	134100	115471640	5710	5710	5710	5710	18
446	20230609	134000	115368860	5710	5710	5710	5710	0
447	20230609	133900	115368860	5710	5700	5710	5700	44
448	20230609	133800	115117740	5700	5700	5700	5700	14
449	20230609	133700	115037940	5700	5700	5700	5700	18
450	20230609	133600	114935340	5700	5700	5700	5700	0
451	20230609	133500	114935340	5700	5700	5700	5700	29
452	20230609	133400	114770040	5700	5700	5700	5700	989
453	20230609	133300	109132740	5700	5700	5700	5700	13
454	20230609	133200	109058640	5700	5700	5700	5700	11
455	20230609	133100	108995940	5700	5700	5700	5700	19
456	20230609	133000	108887640	5710	5710	5710	5710	2
457	20230609	132900	108876220	5700	5700	5700	5700	35
458	20230609	132800	108676720	5700	5700	5710	5700	41
459	20230609	132700	108442920	5700	5700	5700	5700	0
460	20230609	132600	108442920	5700	5700	5700	5700	0
461	20230609	132500	108442920	5700	5700	5700	5700	18
462	20230609	132400	108340320	5700	5710	5710	5700	438
463	20230609	132300	105839580	5730	5730	5730	5730	0
464	20230609	132200	105839580	5730	5730	5730	5730	1
465	20230609	132100	105833850	5710	5710	5710	5710	12
466	20230609	132000	105765330	5710	5710	5710	5710	14
467	20230609	131900	105685390	5710	5710	5710	5710	18
468	20230609	131800	105582610	5700	5700	5700	5700	18
469	20230609	131700	105480010	5700	5700	5700	5700	11
470	20230609	131600	105417310	5700	5700	5700	5700	0
471	20230609	131500	105417310	5700	5700	5700	5700	13
472	20230609	131400	105343210	5700	5700	5700	5700	11
473	20230609	131300	105280510	5700	5700	5700	5700	22
474	20230609	131200	105155110	5700	5700	5700	5700	18
475	20230609	131100	105052510	5700	5700	5700	5700	15
476	20230609	131000	104967010	5700	5700	5700	5700	11
477	20230609	130900	104904310	5700	5700	5700	5700	4
478	20230609	130800	104881510	5700	5700	5700	5700	0
479	20230609	130700	104881510	5700	5700	5700	5700	22
480	20230609	130600	104756110	5700	5700	5700	5700	42
481	20230609	130500	104516710	5700	5700	5700	5700	0
482	20230609	130400	104516710	5700	5700	5700	5700	0
483	20230609	130300	104516710	5700	5700	5700	5700	133
484	20230609	130200	103758610	5700	5700	5700	5700	33
485	20230609	130100	103570510	5700	5700	5700	5700	0
486	20230609	130000	103570510	5700	5700	5700	5700	18
487	20230609	125900	103467910	5700	5720	5720	5700	12
488	20230609	125800	103399490	5720	5720	5720	5720	2
489	20230609	125700	103388050	5710	5720	5720	5710	145
490	20230609	125600	102560080	5710	5720	5720	5710	20
491	20230609	125500	102445860	5710	5710	5720	5710	31
492	20230609	125400	102268830	5720	5720	5720	5720	2
493	20230609	125300	102257390	5720	5720	5720	5710	20
494	20230609	125200	102143170	5720	5720	5720	5710	13
495	20230609	125100	102068920	5720	5720	5720	5720	7
496	20230609	125000	102028880	5710	5720	5720	5710	21
497	20230609	124900	101908940	5720	5720	5720	5710	25
498	20230609	124800	101766170	5710	5720	5720	5710	177
499	20230609	124700	100753980	5710	5710	5710	5710	312
500	20230609	124600	98972460	5710	5710	5710	5710	12
501	20230609	124500	98903940	5710	5710	5710	5700	17
502	20230609	124400	98806920	5700	5710	5710	5700	46
503	20230609	124300	98544700	5710	5710	5710	5700	20
504	20230609	124200	98430680	5710	5710	5710	5710	2
505	20230609	124100	98419260	5710	5710	5710	5700	14
506	20230609	124000	98339440	5710	5710	5710	5700	15
507	20230609	123900	98253920	5710	5710	5710	5700	20
508	20230609	123800	98139900	5710	5710	5710	5710	2
509	20230609	123700	98128480	5700	5710	5710	5700	36
510	20230609	123600	97923260	5710	5710	5710	5710	2
511	20230609	123500	97911840	5700	5710	5710	5700	22
512	20230609	123400	97786420	5700	5720	5720	5700	13
513	20230609	123300	97712290	5700	5720	5720	5700	31
514	20230609	123200	97535550	5720	5720	5720	5720	2
515	20230609	123100	97524110	5700	5720	5720	5700	32
516	20230609	123000	97341670	5720	5720	5720	5700	13
517	20230609	122900	97267530	5720	5720	5720	5720	2
518	20230609	122800	97256090	5720	5720	5720	5720	2
519	20230609	122700	97244650	5720	5700	5720	5700	20
520	20230609	122600	97130610	5700	5700	5720	5700	45
521	20230609	122500	96874070	5720	5720	5720	5720	2
522	20230609	122400	96862630	5720	5720	5720	5720	2
523	20230609	122300	96851190	5720	5710	5720	5690	314
524	20230609	122200	95058480	5710	5710	5710	5690	16
525	20230609	122100	94967400	5690	5700	5700	5690	587
526	20230609	122000	91621550	5700	5700	5700	5680	20
527	20230609	121900	91507910	5700	5700	5700	5680	13
528	20230609	121800	91434030	5700	5700	5700	5700	2
529	20230609	121700	91422630	5680	5700	5700	5680	17
530	20230609	121600	91326030	5700	5700	5700	5700	2
531	20230609	121500	91314630	5680	5700	5700	5680	31
532	20230609	121400	91138510	5700	5700	5700	5680	19
533	20230609	121300	91030550	5700	5700	5700	5680	14
534	20230609	121200	90950990	5700	5700	5700	5690	13
535	20230609	121100	90877000	5700	5700	5700	5700	2
536	20230609	121000	90865600	5700	5690	5700	5690	3
537	20230609	120900	90848520	5690	5700	5700	5690	68
538	20230609	120800	90461080	5700	5700	5700	5690	75
539	20230609	120700	90034010	5700	5700	5700	5700	104
540	20230609	120600	89441210	5690	5690	5690	5690	44
541	20230609	120500	89190850	5690	5700	5700	5690	557
542	20230609	120400	86021510	5700	5710	5710	5700	512
543	20230609	120300	83102990	5700	5710	5710	5700	278
544	20230609	120200	81518370	5710	5730	5730	5710	2816
545	20230609	120100	65438970	5730	5730	5730	5710	26
546	20230609	120000	65290470	5730	5730	5730	5730	2
547	20230609	115900	65279010	5710	5730	5730	5710	18
548	20230609	115800	65176190	5730	5720	5730	5720	112
549	20230609	115700	64535540	5710	5710	5720	5710	49
550	20230609	115600	64255730	5720	5720	5720	5720	2
551	20230609	115500	64244290	5720	5720	5720	5710	15
552	20230609	115400	64158620	5720	5720	5720	5720	2
553	20230609	115300	64147180	5720	5730	5730	5720	4
554	20230609	115200	64124280	5730	5730	5730	5710	20
555	20230609	115100	64010040	5730	5730	5730	5710	45
556	20230609	115000	63753050	5710	5730	5730	5710	26
557	20230609	114900	63604550	5730	5730	5730	5730	2
558	20230609	114800	63593090	5730	5730	5730	5730	2
559	20230609	114700	63581630	5730	5730	5730	5730	2
560	20230609	114600	63570170	5720	5730	5730	5710	59
561	20230609	114500	63232970	5730	5730	5730	5720	24
562	20230609	114400	63095670	5730	5730	5730	5730	2
563	20230609	114300	63084210	5730	5730	5730	5730	3
564	20230609	114200	63067020	5720	5730	5730	5720	13
565	20230609	114100	62992640	5710	5720	5720	5710	17
566	20230609	114000	62895550	5710	5720	5720	5710	20
567	20230609	113900	62781330	5720	5730	5730	5720	30
568	20230609	113800	62609680	5730	5730	5730	5730	2
569	20230609	113700	62598220	5730	5730	5730	5710	15
570	20230609	113600	62512530	5730	5730	5730	5730	2
571	20230609	113500	62501070	5710	5730	5730	5710	13
572	20230609	113400	62426800	5710	5730	5730	5710	20
573	20230609	113300	62312560	5710	5730	5730	5710	20
574	20230609	113200	62198320	5730	5730	5730	5710	36
575	20230609	113100	61992320	5710	5730	5730	5710	41
576	20230609	113000	61757610	5730	5730	5730	5710	166
577	20230609	112900	60808430	5730	5730	5730	5710	552
578	20230609	112800	57656470	5730	5710	5730	5710	63
579	20230609	112700	57296700	5730	5730	5730	5730	2
580	20230609	112600	57285240	5730	5730	5730	5730	2
581	20230609	112500	57273780	5730	5730	5730	5730	2
582	20230609	112400	57262320	5710	5730	5730	5710	213
583	20230609	112300	56046050	5710	5730	5730	5710	36
584	20230609	112200	55840430	5730	5730	5730	5710	20
585	20230609	112100	55726190	5730	5730	5730	5710	25
586	20230609	112000	55583240	5730	5730	5730	5730	106
587	20230609	111900	54975860	5730	5730	5730	5720	19
588	20230609	111800	54867160	5730	5730	5730	5730	2
589	20230609	111700	54855700	5730	5730	5730	5720	35
590	20230609	111600	54655480	5730	5730	5730	5720	20
591	20230609	111500	54541060	5730	5730	5730	5730	2
592	20230609	111400	54529600	5720	5730	5730	5720	18
593	20230609	111300	54426610	5720	5730	5730	5720	13
594	20230609	111200	54352230	5730	5730	5730	5730	2
595	20230609	111100	54340770	5730	5730	5730	5730	2
596	20230609	111000	54329310	5720	5730	5730	5720	114
597	20230609	110900	53676680	5730	5730	5730	5720	3
598	20230609	110800	53659500	5730	5730	5730	5720	75
599	20230609	110700	53229980	5730	5730	5730	5730	2
600	20230609	110600	53218520	5730	5730	5730	5720	18
601	20230609	110500	53115500	5720	5730	5730	5720	44
602	20230609	110400	52863800	5720	5730	5730	5720	29
603	20230609	110300	52697800	5730	5740	5740	5720	346
604	20230609	110200	50718240	5730	5740	5740	5730	13
605	20230609	110100	50643730	5740	5740	5740	5710	15
606	20230609	110000	50558020	5740	5740	5740	5740	2
607	20230609	105900	50546540	5710	5730	5740	5710	48
608	20230609	105800	50271790	5740	5740	5740	5740	2
609	20230609	105700	50260310	5730	5730	5730	5730	1002
610	20230609	105600	44518850	5710	5730	5730	5710	16
611	20230609	105500	44427450	5710	5730	5730	5710	13
612	20230609	105400	44353180	5730	5730	5730	5730	2
613	20230609	105300	44341720	5710	5730	5730	5710	369
614	20230609	105200	42231170	5730	5730	5730	5720	16
615	20230609	105100	42139630	5720	5730	5730	5720	13
616	20230609	105000	42065250	5730	5730	5730	5730	2
617	20230609	104900	42053790	5730	5730	5730	5730	3
618	20230609	104800	42036600	5730	5740	5740	5730	49
619	20230609	104700	41755810	5730	5750	5750	5730	40
620	20230609	104600	41526340	5750	5750	5750	5750	3
621	20230609	104500	41509090	5750	5740	5750	5740	8
622	20230609	104400	41463160	5740	5750	5750	5740	6
623	20230609	104300	41428700	5750	5750	5750	5750	5
624	20230609	104200	41399950	5740	5740	5740	5740	0
625	20230609	104100	41399950	5740	5750	5750	5740	37
626	20230609	104000	41187560	5750	5740	5750	5740	63
627	20230609	103900	40825820	5710	5740	5740	5710	741
628	20230609	103800	36592470	5740	5750	5780	5740	871
629	20230609	103700	31584090	5760	5790	5790	5760	315
630	20230609	103600	29766420	5810	5810	5810	5810	2
631	20230609	103500	29754800	5780	5780	5780	5780	36
632	20230609	103400	29546720	5780	5780	5780	5780	14
633	20230609	103300	29465800	5780	5780	5780	5780	360
634	20230609	103200	27385000	5780	5780	5780	5780	0
635	20230609	103100	27385000	5780	5780	5780	5780	0
636	20230609	103000	27385000	5780	5780	5780	5780	61
637	20230609	102900	27032420	5810	5810	5810	5810	0
638	20230609	102800	27032420	5810	5810	5810	5810	2
639	20230609	102700	27020800	5780	5780	5780	5780	0
640	20230609	102600	27020800	5780	5780	5780	5780	0
641	20230609	102500	27020800	5780	5780	5780	5780	0
642	20230609	102400	27020800	5780	5780	5780	5780	0
643	20230609	102300	27020800	5780	5780	5780	5780	0
644	20230609	102200	27020800	5780	5780	5780	5780	0
645	20230609	102100	27020800	5780	5780	5780	5780	0
646	20230609	102000	27020800	5780	5780	5780	5780	0
647	20230609	101900	27020800	5780	5780	5780	5780	0
648	20230609	101800	27020800	5780	5780	5780	5780	0
649	20230609	101700	27020800	5780	5780	5780	5780	0
650	20230609	101600	27020800	5780	5780	5780	5780	745
651	20230609	101500	22714700	5780	5780	5780	5780	0
652	20230609	101400	22714700	5780	5780	5780	5780	0
653	20230609	101300	22714700	5780	5780	5780	5780	92
654	20230609	101200	22182940	5820	5820	5820	5820	0
655	20230609	101100	22182940	5820	5820	5820	5820	0
656	20230609	101000	22182940	5820	5820	5820	5820	0
657	20230609	100900	22182940	5820	5820	5820	5820	0
658	20230609	100800	22182940	5820	5820	5820	5820	0
659	20230609	100700	22182940	5820	5820	5820	5820	0
660	20230609	100600	22182940	5820	5820	5820	5820	0
661	20230609	100500	22182940	5820	5820	5820	5820	0
662	20230609	100400	22182940	5820	5820	5820	5820	0
663	20230609	100300	22182940	5820	5820	5820	5820	0
664	20230609	100200	22182940	5820	5820	5820	5820	0
665	20230609	100100	22182940	5820	5820	5820	5820	0
666	20230609	100000	22182940	5820	5820	5820	5820	0
667	20230609	095900	22182940	5820	5820	5820	5820	0
668	20230609	095800	22182940	5820	5820	5820	5820	0
669	20230609	095700	22182940	5820	5820	5820	5820	0
670	20230609	095600	22182940	5820	5820	5820	5820	0
671	20230609	095500	22182940	5820	5820	5820	5820	0
672	20230609	095400	22182940	5820	5820	5820	5820	0
673	20230609	095300	22182940	5820	5820	5820	5820	0
674	20230609	095200	22182940	5820	5820	5820	5820	0
675	20230609	095100	22182940	5820	5820	5820	5820	0
676	20230609	095000	22182940	5820	5820	5820	5820	0
677	20230609	094900	22182940	5820	5820	5820	5820	0
678	20230609	094800	22182940	5820	5820	5820	5820	0
679	20230609	094700	22182940	5820	5820	5820	5820	1
680	20230609	094600	22177120	5820	5820	5820	5820	0
681	20230609	094500	22177120	5820	5820	5820	5820	50
682	20230609	094400	21886120	5820	5820	5820	5820	0
683	20230609	094300	21886120	5820	5820	5820	5820	0
684	20230609	094200	21886120	5820	5820	5820	5820	0
685	20230609	094100	21886120	5820	5820	5820	5820	0
686	20230609	094000	21886120	5820	5820	5820	5820	50
687	20230609	093900	21595120	5780	5780	5780	5780	0
688	20230609	093800	21595120	5780	5780	5780	5780	0
689	20230609	093700	21595120	5780	5780	5780	5780	42
690	20230609	093600	21352360	5780	5780	5780	5780	0
691	20230609	093500	21352360	5780	5780	5780	5780	50
692	20230609	093400	21063360	5820	5820	5820	5820	27
693	20230609	093300	20906220	5810	5810	5810	5810	0
694	20230609	093200	20906220	5810	5810	5810	5810	100
695	20230609	093100	20325220	5810	5810	5810	5810	1
696	20230609	093000	20319410	5810	5810	5810	5810	100
697	20230609	092900	19738410	5810	5810	5810	5810	0
698	20230609	092800	19738410	5810	5810	5810	5810	2
699	20230609	092700	19726790	5780	5780	5780	5780	0
700	20230609	092600	19726790	5780	5780	5780	5780	0
701	20230609	092500	19726790	5780	5780	5780	5780	0
702	20230609	092400	19726790	5780	5780	5780	5780	0
703	20230609	092300	19726790	5780	5780	5780	5780	0
704	20230609	092200	19726790	5780	5780	5780	5780	0
705	20230609	092100	19726790	5780	5780	5780	5780	0
706	20230609	092000	19726790	5780	5780	5780	5780	0
707	20230609	091900	19726790	5780	5780	5780	5780	0
708	20230609	091800	19726790	5780	5780	5780	5780	0
709	20230609	091700	19726790	5780	5780	5780	5780	0
710	20230609	091600	19726790	5780	5780	5780	5780	0
711	20230609	091500	19726790	5780	5780	5780	5780	410
712	20230609	091400	17356990	5790	5790	5790	5790	0
713	20230609	091300	17356990	5790	5790	5790	5790	0
714	20230609	091200	17356990	5790	5790	5790	5790	3
715	20230609	091100	17339620	5790	5800	5800	5790	450
716	20230609	091000	14732060	5830	5830	5830	5830	0
717	20230609	090900	14732060	5830	5830	5830	5830	800
718	20230609	090800	10068060	5840	5840	5840	5840	265
719	20230609	090700	8520460	5840	5830	5840	5830	700
720	20230609	090600	4437460	5830	5800	5830	5800	168
721	20230609	090500	3460060	5790	5790	5790	5790	193
722	20230609	090400	2342590	5790	5790	5790	5790	100
723	20230609	090300	1763590	5780	5780	5780	5780	0
724	20230609	090200	1763590	5780	5780	5780	5780	0
725	20230609	090100	1763590	5780	5780	5780	5780	0
726	20230609	090000	1763590	5780	5780	5790	5780	305