KissMeData/053290/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211000	260872605	4480	4480	4480	4480	2538
3	20230609	210900	260872605	4480	4480	4480	4480	0
4	20230609	210800	260872605	4480	4480	4480	4480	0
5	20230609	210700	260872605	4480	4480	4480	4480	0
6	20230609	210600	260872605	4480	4480	4480	4480	0
7	20230609	210500	260872605	4480	4480	4480	4480	0
8	20230609	210400	260872605	4480	4480	4480	4480	0
9	20230609	210300	260872605	4480	4480	4480	4480	0
10	20230609	210200	260872605	4480	4480	4480	4480	0
11	20230609	210100	260872605	4480	4480	4480	4480	0
12	20230609	210000	260872605	4480	4480	4480	4480	0
13	20230609	205900	260872605	4480	4480	4480	4480	0
14	20230609	205800	260872605	4480	4480	4480	4480	0
15	20230609	205700	260872605	4480	4480	4480	4480	0
16	20230609	205600	260872605	4480	4480	4480	4480	0
17	20230609	205500	260872605	4480	4480	4480	4480	0
18	20230609	205400	260872605	4480	4480	4480	4480	0
19	20230609	205300	260872605	4480	4480	4480	4480	0
20	20230609	205200	260872605	4480	4480	4480	4480	0
21	20230609	205100	260872605	4480	4480	4480	4480	0
22	20230609	205000	260872605	4480	4480	4480	4480	0
23	20230609	204900	260872605	4480	4480	4480	4480	0
24	20230609	204800	260872605	4480	4480	4480	4480	0
25	20230609	204700	260872605	4480	4480	4480	4480	0
26	20230609	204600	260872605	4480	4480	4480	4480	0
27	20230609	204500	260872605	4480	4480	4480	4480	0
28	20230609	204400	260872605	4480	4480	4480	4480	0
29	20230609	204300	260872605	4480	4480	4480	4480	0
30	20230609	204200	260872605	4480	4480	4480	4480	0
31	20230609	204100	260872605	4480	4480	4480	4480	0
32	20230609	204000	260872605	4480	4480	4480	4480	2538
33	20230609	203900	260872605	4480	4480	4480	4480	0
34	20230609	203800	260872605	4480	4480	4480	4480	0
35	20230609	203700	260872605	4480	4480	4480	4480	0
36	20230609	203600	260872605	4480	4480	4480	4480	0
37	20230609	203500	260872605	4480	4480	4480	4480	0
38	20230609	203400	260872605	4480	4480	4480	4480	0
39	20230609	203300	260872605	4480	4480	4480	4480	0
40	20230609	203200	260872605	4480	4480	4480	4480	0
41	20230609	203100	260872605	4480	4480	4480	4480	0
42	20230609	203000	260872605	4480	4480	4480	4480	0
43	20230609	202900	260872605	4480	4480	4480	4480	0
44	20230609	202800	260872605	4480	4480	4480	4480	0
45	20230609	202700	260872605	4480	4480	4480	4480	0
46	20230609	202600	260872605	4480	4480	4480	4480	0
47	20230609	202500	260872605	4480	4480	4480	4480	0
48	20230609	202400	260872605	4480	4480	4480	4480	0
49	20230609	202300	260872605	4480	4480	4480	4480	0
50	20230609	202200	260872605	4480	4480	4480	4480	0
51	20230609	202100	260872605	4480	4480	4480	4480	0
52	20230609	202000	260872605	4480	4480	4480	4480	0
53	20230609	201900	260872605	4480	4480	4480	4480	0
54	20230609	201800	260872605	4480	4480	4480	4480	0
55	20230609	201700	260872605	4480	4480	4480	4480	0
56	20230609	201600	260872605	4480	4480	4480	4480	0
57	20230609	201500	260872605	4480	4480	4480	4480	0
58	20230609	201400	260872605	4480	4480	4480	4480	0
59	20230609	201300	260872605	4480	4480	4480	4480	0
60	20230609	201200	260872605	4480	4480	4480	4480	0
61	20230609	201100	260872605	4480	4480	4480	4480	0
62	20230609	201000	260872605	4480	4480	4480	4480	2538
63	20230609	200900	260872605	4480	4480	4480	4480	0
64	20230609	200800	260872605	4480	4480	4480	4480	0
65	20230609	200700	260872605	4480	4480	4480	4480	0
66	20230609	200600	260872605	4480	4480	4480	4480	0
67	20230609	200500	260872605	4480	4480	4480	4480	0
68	20230609	200400	260872605	4480	4480	4480	4480	0
69	20230609	200300	260872605	4480	4480	4480	4480	0
70	20230609	200200	260872605	4480	4480	4480	4480	0
71	20230609	200100	260872605	4480	4480	4480	4480	0
72	20230609	200000	260872605	4480	4480	4480	4480	0
73	20230609	195900	260872605	4480	4480	4480	4480	0
74	20230609	195800	260872605	4480	4480	4480	4480	0
75	20230609	195700	260872605	4480	4480	4480	4480	0
76	20230609	195600	260872605	4480	4480	4480	4480	0
77	20230609	195500	260872605	4480	4480	4480	4480	0
78	20230609	195400	260872605	4480	4480	4480	4480	0
79	20230609	195300	260872605	4480	4480	4480	4480	0
80	20230609	195200	260872605	4480	4480	4480	4480	0
81	20230609	195100	260872605	4480	4480	4480	4480	0
82	20230609	195000	260872605	4480	4480	4480	4480	0
83	20230609	194900	260872605	4480	4480	4480	4480	0
84	20230609	194800	260872605	4480	4480	4480	4480	0
85	20230609	194700	260872605	4480	4480	4480	4480	0
86	20230609	194600	260872605	4480	4480	4480	4480	0
87	20230609	194500	260872605	4480	4480	4480	4480	0
88	20230609	194400	260872605	4480	4480	4480	4480	0
89	20230609	194300	260872605	4480	4480	4480	4480	0
90	20230609	194200	260872605	4480	4480	4480	4480	0
91	20230609	194100	260872605	4480	4480	4480	4480	0
92	20230609	194000	260872605	4480	4480	4480	4480	2538
93	20230609	193900	260872605	4480	4480	4480	4480	0
94	20230609	193800	260872605	4480	4480	4480	4480	0
95	20230609	193700	260872605	4480	4480	4480	4480	0
96	20230609	193600	260872605	4480	4480	4480	4480	0
97	20230609	193500	260872605	4480	4480	4480	4480	0
98	20230609	193400	260872605	4480	4480	4480	4480	0
99	20230609	193300	260872605	4480	4480	4480	4480	0
100	20230609	193200	260872605	4480	4480	4480	4480	0
101	20230609	193100	260872605	4480	4480	4480	4480	0
102	20230609	193000	260872605	4480	4480	4480	4480	0
103	20230609	192900	260872605	4480	4480	4480	4480	0
104	20230609	192800	260872605	4480	4480	4480	4480	0
105	20230609	192700	260872605	4480	4480	4480	4480	0
106	20230609	192600	260872605	4480	4480	4480	4480	0
107	20230609	192500	260872605	4480	4480	4480	4480	0
108	20230609	192400	260872605	4480	4480	4480	4480	0
109	20230609	192300	260872605	4480	4480	4480	4480	0
110	20230609	192200	260872605	4480	4480	4480	4480	0
111	20230609	192100	260872605	4480	4480	4480	4480	0
112	20230609	192000	260872605	4480	4480	4480	4480	0
113	20230609	191900	260872605	4480	4480	4480	4480	0
114	20230609	191800	260872605	4480	4480	4480	4480	0
115	20230609	191700	260872605	4480	4480	4480	4480	0
116	20230609	191600	260872605	4480	4480	4480	4480	0
117	20230609	191500	260872605	4480	4480	4480	4480	0
118	20230609	191400	260872605	4480	4480	4480	4480	0
119	20230609	191300	260872605	4480	4480	4480	4480	0
120	20230609	191200	260872605	4480	4480	4480	4480	0
121	20230609	191100	260872605	4480	4480	4480	4480	0
122	20230609	191000	260872605	4480	4480	4480	4480	2538
123	20230609	190900	260872605	4480	4480	4480	4480	0
124	20230609	190800	260872605	4480	4480	4480	4480	0
125	20230609	190700	260872605	4480	4480	4480	4480	0
126	20230609	190600	260872605	4480	4480	4480	4480	0
127	20230609	190500	260872605	4480	4480	4480	4480	0
128	20230609	190400	260872605	4480	4480	4480	4480	0
129	20230609	190300	260872605	4480	4480	4480	4480	0
130	20230609	190200	260872605	4480	4480	4480	4480	0
131	20230609	190100	260872605	4480	4480	4480	4480	0
132	20230609	190000	260872605	4480	4480	4480	4480	0
133	20230609	185900	260872605	4480	4480	4480	4480	0
134	20230609	185800	260872605	4480	4480	4480	4480	0
135	20230609	185700	260872605	4480	4480	4480	4480	0
136	20230609	185600	260872605	4480	4480	4480	4480	0
137	20230609	185500	260872605	4480	4480	4480	4480	0
138	20230609	185400	260872605	4480	4480	4480	4480	0
139	20230609	185300	260872605	4480	4480	4480	4480	0
140	20230609	185200	260872605	4480	4480	4480	4480	0
141	20230609	185100	260872605	4480	4480	4480	4480	0
142	20230609	185000	260872605	4480	4480	4480	4480	0
143	20230609	184900	260872605	4480	4480	4480	4480	0
144	20230609	184800	260872605	4480	4480	4480	4480	0
145	20230609	184700	260872605	4480	4480	4480	4480	0
146	20230609	184600	260872605	4480	4480	4480	4480	0
147	20230609	184500	260872605	4480	4480	4480	4480	0
148	20230609	184400	260872605	4480	4480	4480	4480	0
149	20230609	184300	260872605	4480	4480	4480	4480	0
150	20230609	184200	260872605	4480	4480	4480	4480	0
151	20230609	184100	260872605	4480	4480	4480	4480	0
152	20230609	184000	260872605	4480	4480	4480	4480	2538
153	20230609	183900	260872605	4480	4480	4480	4480	0
154	20230609	183800	260872605	4480	4480	4480	4480	0
155	20230609	183700	260872605	4480	4480	4480	4480	0
156	20230609	183600	260872605	4480	4480	4480	4480	0
157	20230609	183500	260872605	4480	4480	4480	4480	0
158	20230609	183400	260872605	4480	4480	4480	4480	0
159	20230609	183300	260872605	4480	4480	4480	4480	0
160	20230609	183200	260872605	4480	4480	4480	4480	0
161	20230609	183100	260872605	4480	4480	4480	4480	0
162	20230609	183000	260872605	4480	4480	4480	4480	0
163	20230609	182900	260872605	4480	4480	4480	4480	0
164	20230609	182800	260872605	4480	4480	4480	4480	0
165	20230609	182700	260872605	4480	4480	4480	4480	0
166	20230609	182600	260872605	4480	4480	4480	4480	0
167	20230609	182500	260872605	4480	4480	4480	4480	0
168	20230609	182400	260872605	4480	4480	4480	4480	0
169	20230609	182300	260872605	4480	4480	4480	4480	0
170	20230609	182200	260872605	4480	4480	4480	4480	0
171	20230609	182100	260872605	4480	4480	4480	4480	0
172	20230609	182000	260872605	4480	4480	4480	4480	0
173	20230609	181900	260872605	4480	4480	4480	4480	0
174	20230609	181800	260872605	4480	4480	4480	4480	0
175	20230609	181700	260872605	4480	4480	4480	4480	0
176	20230609	181600	260872605	4480	4480	4480	4480	0
177	20230609	181500	260872605	4480	4480	4480	4480	0
178	20230609	181400	260872605	4480	4480	4480	4480	0
179	20230609	181300	260872605	4480	4480	4480	4480	0
180	20230609	181200	260872605	4480	4480	4480	4480	0
181	20230609	181100	260872605	4480	4480	4480	4480	0
182	20230609	181000	260872605	4480	4480	4480	4480	2538
183	20230609	180900	260872605	4480	4480	4480	4480	0
184	20230609	180800	260872605	4480	4480	4480	4480	0
185	20230609	180700	260872605	4480	4480	4480	4480	0
186	20230609	180600	260872605	4480	4480	4480	4480	0
187	20230609	180500	260872605	4480	4480	4480	4480	0
188	20230609	180400	260872605	4480	4480	4480	4480	0
189	20230609	180300	260872605	4480	4480	4480	4480	0
190	20230609	180200	260872605	4480	4480	4480	4480	0
191	20230609	180100	260872605	4480	4480	4480	4480	0
192	20230609	180000	260872605	4480	4480	4480	4480	0
193	20230609	175900	260872605	4480	4480	4480	4480	0
194	20230609	175800	260872605	4480	4480	4480	4480	0
195	20230609	175700	260872605	4480	4480	4480	4480	0
196	20230609	175600	260872605	4480	4480	4480	4480	0
197	20230609	175500	260872605	4480	4480	4480	4480	0
198	20230609	175400	260872605	4480	4480	4480	4480	0
199	20230609	175300	260872605	4480	4480	4480	4480	0
200	20230609	175200	260872605	4480	4480	4480	4480	0
201	20230609	175100	260872605	4480	4480	4480	4480	0
202	20230609	175000	260872605	4480	4480	4480	4480	0
203	20230609	174900	260872605	4480	4480	4480	4480	0
204	20230609	174800	260872605	4480	4480	4480	4480	0
205	20230609	174700	260872605	4480	4480	4480	4480	0
206	20230609	174600	260872605	4480	4480	4480	4480	0
207	20230609	174500	260872605	4480	4480	4480	4480	0
208	20230609	174400	260872605	4480	4480	4480	4480	0
209	20230609	174300	260872605	4480	4480	4480	4480	0
210	20230609	174200	260872605	4480	4480	4480	4480	0
211	20230609	174100	260872605	4480	4480	4480	4480	0
212	20230609	174000	260872605	4480	4480	4480	4480	2538
213	20230609	173900	260872605	4480	4480	4480	4480	0
214	20230609	173800	260872605	4480	4480	4480	4480	0
215	20230609	173700	260872605	4480	4480	4480	4480	0
216	20230609	173600	260872605	4480	4480	4480	4480	0
217	20230609	173500	260872605	4480	4480	4480	4480	0
218	20230609	173400	260872605	4480	4480	4480	4480	0
219	20230609	173300	260872605	4480	4480	4480	4480	0
220	20230609	173200	260872605	4480	4480	4480	4480	0
221	20230609	173100	260872605	4480	4480	4480	4480	0
222	20230609	173000	260872605	4480	4480	4480	4480	0
223	20230609	172900	260872605	4480	4480	4480	4480	0
224	20230609	172800	260872605	4480	4480	4480	4480	0
225	20230609	172700	260872605	4480	4480	4480	4480	0
226	20230609	172600	260872605	4480	4480	4480	4480	0
227	20230609	172500	260872605	4480	4480	4480	4480	0
228	20230609	172400	260872605	4480	4480	4480	4480	0
229	20230609	172300	260872605	4480	4480	4480	4480	0
230	20230609	172200	260872605	4480	4480	4480	4480	0
231	20230609	172100	260872605	4480	4480	4480	4480	0
232	20230609	172000	260872605	4480	4480	4480	4480	0
233	20230609	171900	260872605	4480	4480	4480	4480	0
234	20230609	171800	260872605	4480	4480	4480	4480	0
235	20230609	171700	260872605	4480	4480	4480	4480	0
236	20230609	171600	260872605	4480	4480	4480	4480	0
237	20230609	171500	260872605	4480	4480	4480	4480	0
238	20230609	171400	260872605	4480	4480	4480	4480	0
239	20230609	171300	260872605	4480	4480	4480	4480	0
240	20230609	171200	260872605	4480	4480	4480	4480	0
241	20230609	171100	260872605	4480	4480	4480	4480	0
242	20230609	171000	260872605	4480	4480	4480	4480	2538
243	20230609	170900	260872605	4480	4480	4480	4480	0
244	20230609	170800	260872605	4480	4480	4480	4480	0
245	20230609	170700	260872605	4480	4480	4480	4480	0
246	20230609	170600	260872605	4480	4480	4480	4480	0
247	20230609	170500	260872605	4480	4480	4480	4480	0
248	20230609	170400	260872605	4480	4480	4480	4480	0
249	20230609	170300	260872605	4480	4480	4480	4480	0
250	20230609	170200	260872605	4480	4480	4480	4480	0
251	20230609	170100	260872605	4480	4480	4480	4480	0
252	20230609	170000	260872605	4480	4480	4480	4480	0
253	20230609	165900	260872605	4480	4480	4480	4480	0
254	20230609	165800	260872605	4480	4480	4480	4480	0
255	20230609	165700	260872605	4480	4480	4480	4480	0
256	20230609	165600	260872605	4480	4480	4480	4480	0
257	20230609	165500	260872605	4480	4480	4480	4480	0
258	20230609	165400	260872605	4480	4480	4480	4480	0
259	20230609	165300	260872605	4480	4480	4480	4480	0
260	20230609	165200	260872605	4480	4480	4480	4480	0
261	20230609	165100	260872605	4480	4480	4480	4480	0
262	20230609	165000	260872605	4480	4480	4480	4480	0
263	20230609	164900	260872605	4480	4480	4480	4480	0
264	20230609	164800	260872605	4480	4480	4480	4480	0
265	20230609	164700	260872605	4480	4480	4480	4480	0
266	20230609	164600	260872605	4480	4480	4480	4480	0
267	20230609	164500	260872605	4480	4480	4480	4480	0
268	20230609	164400	260872605	4480	4480	4480	4480	0
269	20230609	164300	260872605	4480	4480	4480	4480	0
270	20230609	164200	260872605	4480	4480	4480	4480	0
271	20230609	164100	260872605	4480	4480	4480	4480	0
272	20230609	164000	260872605	4480	4480	4480	4480	2538
273	20230609	163900	260872605	4480	4480	4480	4480	0
274	20230609	163800	260872605	4480	4480	4480	4480	0
275	20230609	163700	260872605	4480	4480	4480	4480	0
276	20230609	163600	260872605	4480	4480	4480	4480	0
277	20230609	163500	260872605	4480	4480	4480	4480	0
278	20230609	163400	260872605	4480	4480	4480	4480	0
279	20230609	163300	260872605	4480	4480	4480	4480	0
280	20230609	163200	260872605	4480	4480	4480	4480	0
281	20230609	163100	260872605	4480	4480	4480	4480	0
282	20230609	163000	260872605	4480	4480	4480	4480	0
283	20230609	162900	260872605	4480	4480	4480	4480	0
284	20230609	162800	260872605	4480	4480	4480	4480	0
285	20230609	162700	260872605	4480	4480	4480	4480	0
286	20230609	162600	260872605	4480	4480	4480	4480	0
287	20230609	162500	260872605	4480	4480	4480	4480	0
288	20230609	162400	260872605	4480	4480	4480	4480	0
289	20230609	162300	260872605	4480	4480	4480	4480	0
290	20230609	162200	260872605	4480	4480	4480	4480	0
291	20230609	162100	260872605	4480	4480	4480	4480	0
292	20230609	162000	260872605	4480	4480	4480	4480	0
293	20230609	161900	260872605	4480	4480	4480	4480	0
294	20230609	161800	260872605	4480	4480	4480	4480	0
295	20230609	161700	260872605	4480	4480	4480	4480	0
296	20230609	161600	260872605	4480	4480	4480	4480	0
297	20230609	161500	260872605	4480	4480	4480	4480	0
298	20230609	161400	260872605	4480	4480	4480	4480	0
299	20230609	161300	260872605	4480	4480	4480	4480	0
300	20230609	161200	260872605	4480	4480	4480	4480	0
301	20230609	161100	260872605	4480	4480	4480	4480	0
302	20230609	161000	260872605	4480	4480	4480	4480	2538
303	20230609	160900	260872605	4480	4480	4480	4480	0
304	20230609	160800	260872605	4480	4480	4480	4480	0
305	20230609	160700	260872605	4480	4480	4480	4480	0
306	20230609	160600	260872605	4480	4480	4480	4480	0
307	20230609	160500	260872605	4480	4480	4480	4480	0
308	20230609	160400	260872605	4480	4480	4480	4480	0
309	20230609	160300	260872605	4480	4480	4480	4480	0
310	20230609	160200	260872605	4480	4480	4480	4480	0
311	20230609	160100	260872605	4480	4480	4480	4480	0
312	20230609	160000	260872605	4480	4480	4480	4480	0
313	20230609	155900	260872605	4480	4480	4480	4480	0
314	20230609	155800	260872605	4480	4480	4480	4480	0
315	20230609	155700	260872605	4480	4480	4480	4480	0
316	20230609	155600	260872605	4480	4480	4480	4480	0
317	20230609	155500	260872605	4480	4480	4480	4480	0
318	20230609	155400	260872605	4480	4480	4480	4480	0
319	20230609	155300	260872605	4480	4480	4480	4480	0
320	20230609	155200	260872605	4480	4480	4480	4480	0
321	20230609	155100	260872605	4480	4480	4480	4480	0
322	20230609	155000	260872605	4480	4480	4480	4480	0
323	20230609	154900	260872605	4480	4480	4480	4480	0
324	20230609	154800	260872605	4480	4480	4480	4480	0
325	20230609	154700	260872605	4480	4480	4480	4480	0
326	20230609	154600	260872605	4480	4480	4480	4480	0
327	20230609	154500	260872605	4480	4480	4480	4480	0
328	20230609	154400	260872605	4480	4480	4480	4480	0
329	20230609	154300	260872605	4480	4480	4480	4480	0
330	20230609	154200	260872605	4480	4480	4480	4480	0
331	20230609	154100	260872605	4480	4480	4480	4480	0
332	20230609	154000	260872605	4480	4480	4480	4480	2538
333	20230609	153900	260872605	4480	4480	4480	4480	0
334	20230609	153800	260872605	4480	4480	4480	4480	0
335	20230609	153700	260872605	4480	4480	4480	4480	0
336	20230609	153600	260872605	4480	4480	4480	4480	0
337	20230609	153500	260872605	4480	4480	4480	4480	0
338	20230609	153400	260872605	4480	4480	4480	4480	0
339	20230609	153300	260872605	4480	4480	4480	4480	0
340	20230609	153200	260872605	4480	4480	4480	4480	0
341	20230609	153100	260872605	4480	4480	4480	4480	0
342	20230609	153000	260872605	4480	4480	4480	4480	2538
343	20230609	152900	249502365	4480	4480	4480	4480	0
344	20230609	152800	249502365	4480	4480	4480	4480	0
345	20230609	152700	249502365	4480	4480	4480	4480	0
346	20230609	152600	249502365	4480	4480	4480	4480	0
347	20230609	152500	249502365	4480	4480	4480	4480	0
348	20230609	152400	249502365	4480	4480	4480	4480	0
349	20230609	152300	249502365	4480	4480	4480	4480	0
350	20230609	152200	249502365	4480	4480	4480	4480	0
351	20230609	152100	249502365	4480	4480	4480	4480	0
352	20230609	152000	249502365	4480	4480	4480	4480	0
353	20230609	151900	249502365	4480	4480	4480	4480	1407
354	20230609	151800	243199005	4480	4475	4480	4470	736
355	20230609	151700	239905440	4475	4475	4475	4470	460
356	20230609	151600	237846985	4465	4475	4475	4465	30
357	20230609	151500	237712755	4470	4470	4470	4470	286
358	20230609	151400	236434335	4470	4470	4470	4470	0
359	20230609	151300	236434335	4470	4465	4470	4465	862
360	20230609	151200	232582630	4470	4465	4470	4465	418
361	20230609	151100	230715705	4470	4470	4470	4470	405
362	20230609	151000	228905355	4470	4470	4470	4470	608
363	20230609	150900	226187595	4465	4465	4465	4465	301
364	20230609	150800	224843630	4460	4460	4465	4460	575
365	20230609	150700	222276630	4460	4460	4465	4460	1350
366	20230609	150600	216250685	4460	4455	4460	4455	286
367	20230609	150500	214975165	4460	4460	4460	4460	127
368	20230609	150400	214408745	4460	4460	4460	4460	0
369	20230609	150300	214408745	4460	4460	4460	4460	10
370	20230609	150200	214364145	4460	4460	4460	4460	0
371	20230609	150100	214364145	4460	4460	4460	4460	0
372	20230609	150000	214364145	4460	4460	4460	4460	2
373	20230609	145900	214355225	4460	4460	4460	4460	0
374	20230609	145800	214355225	4460	4460	4460	4460	0
375	20230609	145700	214355225	4460	4460	4460	4460	1
376	20230609	145600	214350765	4460	4460	4460	4460	0
377	20230609	145500	214350765	4460	4450	4460	4450	2243
378	20230609	145400	204369405	4460	4460	4460	4460	20
379	20230609	145300	204280205	4460	4450	4460	4450	86
380	20230609	145200	203896655	4460	4460	4460	4460	620
381	20230609	145100	201131455	4460	4460	4460	4460	0
382	20230609	145000	201131455	4460	4460	4460	4460	50
383	20230609	144900	200908455	4460	4460	4460	4460	40
384	20230609	144800	200730055	4460	4460	4460	4460	0
385	20230609	144700	200730055	4460	4460	4460	4460	0
386	20230609	144600	200730055	4460	4460	4460	4460	0
387	20230609	144500	200730055	4460	4460	4460	4460	0
388	20230609	144400	200730055	4460	4460	4460	4460	0
389	20230609	144300	200730055	4460	4460	4460	4460	1
390	20230609	144200	200725595	4455	4455	4455	4455	0
391	20230609	144100	200725595	4455	4460	4460	4455	88
392	20230609	144000	200333550	4455	4455	4455	4455	44
393	20230609	143900	200137530	4455	4455	4455	4455	103
394	20230609	143800	199678665	4455	4455	4455	4455	0
395	20230609	143700	199678665	4455	4455	4455	4455	0
396	20230609	143600	199678665	4455	4455	4455	4455	0
397	20230609	143500	199678665	4455	4455	4455	4455	0
398	20230609	143400	199678665	4455	4455	4455	4455	0
399	20230609	143300	199678665	4455	4455	4455	4455	0
400	20230609	143200	199678665	4455	4455	4455	4455	18
401	20230609	143100	199598475	4455	4455	4455	4455	0
402	20230609	143000	199598475	4455	4455	4455	4455	3
403	20230609	142900	199585110	4455	4455	4455	4455	4
404	20230609	142800	199567290	4455	4455	4455	4455	2
405	20230609	142700	199558380	4455	4455	4455	4455	0
406	20230609	142600	199558380	4455	4455	4455	4455	1
407	20230609	142500	199553925	4455	4455	4455	4455	0
408	20230609	142400	199553925	4455	4455	4455	4455	0
409	20230609	142300	199553925	4455	4455	4455	4455	989
410	20230609	142200	195147930	4455	4455	4455	4455	0
411	20230609	142100	195147930	4455	4455	4455	4455	0
412	20230609	142000	195147930	4455	4455	4455	4455	9
413	20230609	141900	195107835	4455	4455	4455	4455	9
414	20230609	141800	195067740	4455	4460	4460	4455	251
415	20230609	141700	193949035	4460	4460	4460	4460	27
416	20230609	141600	193828615	4465	4465	4465	4465	0
417	20230609	141500	193828615	4465	4465	4465	4465	0
418	20230609	141400	193828615	4465	4465	4465	4465	0
419	20230609	141300	193828615	4465	4465	4465	4465	0
420	20230609	141200	193828615	4465	4465	4465	4465	1
421	20230609	141100	193824150	4460	4460	4460	4460	50
422	20230609	141000	193601150	4460	4460	4460	4460	0
423	20230609	140900	193601150	4460	4460	4460	4460	0
424	20230609	140800	193601150	4460	4455	4460	4455	24
425	20230609	140700	193494115	4450	4450	4450	4450	377
426	20230609	140600	191816465	4460	4460	4460	4460	0
427	20230609	140500	191816465	4460	4460	4460	4460	0
428	20230609	140400	191816465	4460	4460	4460	4460	0
429	20230609	140300	191816465	4460	4460	4460	4460	0
430	20230609	140200	191816465	4460	4460	4460	4460	0
431	20230609	140100	191816465	4460	4460	4460	4460	157
432	20230609	140000	191116245	4460	4460	4460	4460	50
433	20230609	135900	190893245	4460	4460	4460	4460	0
434	20230609	135800	190893245	4460	4460	4460	4460	154
435	20230609	135700	190206405	4460	4460	4460	4460	1
436	20230609	135600	190201945	4455	4455	4455	4455	400
437	20230609	135500	188419945	4455	4455	4455	4455	80
438	20230609	135400	188063545	4455	4455	4455	4455	1
439	20230609	135300	188059090	4455	4455	4455	4455	21
440	20230609	135200	187965535	4460	4460	4460	4460	0
441	20230609	135100	187965535	4460	4460	4460	4460	0
442	20230609	135000	187965535	4460	4460	4460	4460	0
443	20230609	134900	187965535	4460	4460	4460	4460	0
444	20230609	134800	187965535	4460	4460	4460	4460	0
445	20230609	134700	187965535	4460	4460	4460	4460	0
446	20230609	134600	187965535	4460	4460	4460	4460	50
447	20230609	134500	187742535	4460	4460	4460	4460	577
448	20230609	134400	185169115	4460	4460	4460	4460	20
449	20230609	134300	185079915	4450	4450	4450	4450	20
450	20230609	134200	184990915	4460	4460	4460	4460	0
451	20230609	134100	184990915	4460	4460	4460	4460	0
452	20230609	134000	184990915	4460	4460	4460	4460	1
453	20230609	133900	184986455	4460	4450	4460	4450	24
454	20230609	133800	184879645	4460	4460	4460	4460	0
455	20230609	133700	184879645	4460	4460	4460	4460	0
456	20230609	133600	184879645	4460	4460	4460	4460	59
457	20230609	133500	184616505	4460	4460	4460	4460	1
458	20230609	133400	184612045	4460	4460	4460	4460	100
459	20230609	133300	184166045	4460	4460	4460	4460	0
460	20230609	133200	184166045	4460	4460	4460	4460	0
461	20230609	133100	184166045	4460	4460	4460	4460	0
462	20230609	133000	184166045	4460	4455	4465	4455	426
463	20230609	132900	182267915	4455	4455	4455	4455	14
464	20230609	132800	182205545	4455	4455	4455	4455	0
465	20230609	132700	182205545	4455	4455	4455	4455	0
466	20230609	132600	182205545	4455	4455	4455	4455	600
467	20230609	132500	179532545	4455	4455	4455	4455	2
468	20230609	132400	179523635	4455	4455	4455	4455	0
469	20230609	132300	179523635	4455	4455	4455	4455	1
470	20230609	132200	179519180	4455	4455	4455	4455	1380
471	20230609	132100	173371280	4455	4455	4455	4455	0
472	20230609	132000	173371280	4455	4455	4455	4455	0
473	20230609	131900	173371280	4455	4455	4455	4455	0
474	20230609	131800	173371280	4455	4470	4470	4455	111
475	20230609	131700	172876760	4455	4455	4455	4455	0
476	20230609	131600	172876760	4455	4455	4455	4455	0
477	20230609	131500	172876760	4455	4455	4455	4455	0
478	20230609	131400	172876760	4455	4455	4455	4455	100
479	20230609	131300	172431260	4470	4470	4470	4470	0
480	20230609	131200	172431260	4470	4455	4470	4455	44
481	20230609	131100	172235225	4470	4470	4470	4470	32
482	20230609	131000	172092185	4470	4470	4470	4470	0
483	20230609	130900	172092185	4470	4470	4470	4470	10
484	20230609	130800	172047485	4470	4470	4470	4470	1
485	20230609	130700	172043015	4470	4470	4470	4470	1
486	20230609	130600	172038545	4455	4455	4455	4455	0
487	20230609	130500	172038545	4455	4455	4455	4455	735
488	20230609	130400	168764120	4470	4470	4470	4470	0
489	20230609	130300	168764120	4470	4455	4470	4455	354
490	20230609	130200	167186990	4470	4455	4470	4455	192
491	20230609	130100	166331600	4455	4455	4455	4455	0
492	20230609	130000	166331600	4455	4455	4455	4455	1
493	20230609	125900	166327145	4460	4460	4460	4460	370
494	20230609	125800	164676945	4460	4460	4470	4460	467
495	20230609	125700	162593610	4465	4465	4465	4465	0
496	20230609	125600	162593610	4465	4465	4465	4465	0
497	20230609	125500	162593610	4465	4465	4465	4465	60
498	20230609	125400	162325710	4465	4465	4465	4465	0
499	20230609	125300	162325710	4465	4465	4465	4465	10
500	20230609	125200	162281060	4465	4465	4465	4465	0
501	20230609	125100	162281060	4465	4465	4465	4465	0
502	20230609	125000	162281060	4465	4465	4465	4465	88
503	20230609	124900	161888140	4465	4465	4465	4465	10
504	20230609	124800	161843490	4465	4465	4465	4465	0
505	20230609	124700	161843490	4465	4465	4465	4465	155
506	20230609	124600	161151415	4470	4470	4470	4470	1
507	20230609	124500	161146945	4465	4470	4470	4465	301
508	20230609	124400	159802975	4470	4470	4470	4470	102
509	20230609	124300	159347035	4470	4465	4470	4465	27
510	20230609	124200	159226470	4465	4465	4465	4465	22
511	20230609	124100	159128240	4470	4470	4470	4470	0
512	20230609	124000	159128240	4470	4470	4470	4470	81
513	20230609	123900	158766170	4470	4470	4470	4470	1
514	20230609	123800	158761700	4470	4470	4470	4470	1
515	20230609	123700	158757230	4460	4460	4460	4460	0
516	20230609	123600	158757230	4460	4460	4460	4460	5
517	20230609	123500	158734930	4470	4470	4470	4470	0
518	20230609	123400	158734930	4470	4460	4470	4460	124
519	20230609	123300	158181880	4470	4470	4470	4470	0
520	20230609	123200	158181880	4470	4470	4470	4470	0
521	20230609	123100	158181880	4470	4470	4470	4470	0
522	20230609	123000	158181880	4470	4470	4470	4470	0
523	20230609	122900	158181880	4470	4465	4470	4465	109
524	20230609	122800	157694910	4460	4460	4460	4460	3
525	20230609	122700	157681530	4460	4460	4460	4460	0
526	20230609	122600	157681530	4460	4460	4460	4460	0
527	20230609	122500	157681530	4460	4460	4460	4460	0
528	20230609	122400	157681530	4460	4460	4460	4460	15
529	20230609	122300	157614630	4460	4460	4460	4460	0
530	20230609	122200	157614630	4460	4460	4460	4460	0
531	20230609	122100	157614630	4460	4465	4465	4460	13
532	20230609	122000	157556645	4465	4465	4465	4465	2
533	20230609	121900	157547715	4465	4465	4465	4465	10
534	20230609	121800	157503065	4460	4460	4460	4460	3
535	20230609	121700	157489685	4465	4465	4465	4465	5
536	20230609	121600	157467360	4465	4465	4465	4465	10
537	20230609	121500	157422710	4470	4470	4470	4470	0
538	20230609	121400	157422710	4470	4470	4470	4470	0
539	20230609	121300	157422710	4470	4470	4470	4470	0
540	20230609	121200	157422710	4470	4460	4470	4460	10
541	20230609	121100	157378070	4460	4460	4460	4460	0
542	20230609	121000	157378070	4460	4460	4460	4460	0
543	20230609	120900	157378070	4460	4460	4460	4460	0
544	20230609	120800	157378070	4460	4460	4460	4460	0
545	20230609	120700	157378070	4460	4460	4460	4460	2
546	20230609	120600	157369150	4460	4460	4460	4460	0
547	20230609	120500	157369150	4460	4460	4460	4460	0
548	20230609	120400	157369150	4460	4455	4460	4455	1005
549	20230609	120300	152886865	4450	4450	4450	4450	0
550	20230609	120200	152886865	4450	4450	4450	4450	11
551	20230609	120100	152837915	4450	4450	4450	4450	41
552	20230609	120000	152655465	4450	4450	4450	4450	0
553	20230609	115900	152655465	4450	4450	4450	4450	0
554	20230609	115800	152655465	4450	4450	4450	4450	500
555	20230609	115700	150430465	4455	4455	4455	4455	30
556	20230609	115600	150296815	4450	4450	4455	4450	269
557	20230609	115500	149098465	4450	4450	4450	4450	1
558	20230609	115400	149094015	4455	4455	4455	4455	0
559	20230609	115300	149094015	4455	4455	4455	4455	1411
560	20230609	115200	142808010	4455	4455	4455	4455	1
561	20230609	115100	142803555	4460	4460	4460	4460	0
562	20230609	115000	142803555	4460	4460	4460	4460	0
563	20230609	114900	142803555	4460	4460	4460	4460	3
564	20230609	114800	142790175	4460	4460	4460	4460	1
565	20230609	114700	142785715	4455	4455	4455	4455	0
566	20230609	114600	142785715	4455	4455	4455	4455	10
567	20230609	114500	142741165	4455	4455	4455	4455	0
568	20230609	114400	142741165	4455	4455	4455	4455	0
569	20230609	114300	142741165	4455	4455	4455	4455	0
570	20230609	114200	142741165	4455	4455	4455	4455	48
571	20230609	114100	142527325	4460	4460	4460	4460	0
572	20230609	114000	142527325	4460	4470	4470	4460	420
573	20230609	113900	140654085	4470	4460	4470	4460	310
574	20230609	113800	139271385	4470	4470	4470	4470	1
575	20230609	113700	139266915	4470	4470	4470	4470	1
576	20230609	113600	139262445	4465	4465	4465	4465	11
577	20230609	113500	139213330	4470	4470	4470	4470	0
578	20230609	113400	139213330	4470	4470	4470	4470	0
579	20230609	113300	139213330	4470	4470	4470	4470	0
580	20230609	113200	139213330	4470	4470	4470	4470	0
581	20230609	113100	139213330	4470	4470	4470	4470	336
582	20230609	113000	137711410	4470	4470	4470	4470	0
583	20230609	112900	137711410	4470	4470	4470	4470	0
584	20230609	112800	137711410	4470	4470	4470	4470	0
585	20230609	112700	137711410	4470	4470	4470	4470	0
586	20230609	112600	137711410	4470	4470	4470	4470	0
587	20230609	112500	137711410	4470	4470	4470	4470	0
588	20230609	112400	137711410	4470	4470	4470	4470	271
589	20230609	112300	136500040	4470	4470	4470	4470	1
590	20230609	112200	136495570	4470	4470	4470	4470	20
591	20230609	112100	136406170	4470	4470	4470	4470	0
592	20230609	112000	136406170	4470	4470	4470	4470	1
593	20230609	111900	136401700	4465	4465	4465	4465	250
594	20230609	111800	135285450	4470	4470	4470	4470	0
595	20230609	111700	135285450	4470	4470	4470	4470	0
596	20230609	111600	135285450	4470	4470	4470	4470	1
597	20230609	111500	135280980	4465	4465	4465	4465	479
598	20230609	111400	133142245	4465	4465	4465	4465	224
599	20230609	111300	132142085	4460	4460	4460	4460	0
600	20230609	111200	132142085	4460	4460	4460	4460	0
601	20230609	111100	132142085	4460	4460	4460	4460	5
602	20230609	111000	132119785	4465	4465	4465	4465	0
603	20230609	110900	132119785	4465	4465	4465	4465	0
604	20230609	110800	132119785	4465	4465	4465	4465	0
605	20230609	110700	132119785	4465	4465	4465	4465	0
606	20230609	110600	132119785	4465	4465	4465	4465	0
607	20230609	110500	132119785	4465	4465	4465	4465	0
608	20230609	110400	132119785	4465	4455	4465	4455	110
609	20230609	110300	131628645	4465	4465	4465	4465	1
610	20230609	110200	131624180	4460	4460	4460	4460	0
611	20230609	110100	131624180	4460	4460	4460	4460	1
612	20230609	110000	131619720	4465	4465	4465	4465	0
613	20230609	105900	131619720	4465	4465	4465	4465	0
614	20230609	105800	131619720	4465	4465	4465	4465	0
615	20230609	105700	131619720	4465	4465	4465	4465	0
616	20230609	105600	131619720	4465	4465	4465	4465	1
617	20230609	105500	131615255	4455	4455	4455	4455	0
618	20230609	105400	131615255	4455	4455	4455	4455	0
619	20230609	105300	131615255	4455	4455	4455	4455	1
620	20230609	105200	131610800	4465	4465	4465	4465	0
621	20230609	105100	131610800	4465	4465	4465	4465	259
622	20230609	105000	130454365	4465	4465	4465	4465	241
623	20230609	104900	129378300	4465	4465	4465	4465	259
624	20230609	104800	128221865	4465	4465	4465	4465	0
625	20230609	104700	128221865	4465	4465	4465	4465	4
626	20230609	104600	128204005	4470	4470	4470	4470	26
627	20230609	104500	128087785	4465	4465	4465	4465	231
628	20230609	104400	127056370	4465	4465	4465	4465	181
629	20230609	104300	126248205	4465	4465	4465	4465	0
630	20230609	104200	126248205	4465	4465	4465	4465	6
631	20230609	104100	126221415	4455	4455	4455	4455	23
632	20230609	104000	126118950	4455	4455	4455	4455	0
633	20230609	103900	126118950	4455	4465	4465	4455	303
634	20230609	103800	124769075	4455	4455	4455	4455	55
635	20230609	103700	124524050	4455	4460	4465	4455	6
636	20230609	103600	124497290	4455	4455	4455	4455	0
637	20230609	103500	124497290	4455	4455	4455	4455	0
638	20230609	103400	124497290	4455	4455	4455	4455	0
639	20230609	103300	124497290	4455	4455	4455	4455	3
640	20230609	103200	124483925	4465	4465	4465	4465	601
641	20230609	103100	121800460	4465	4450	4465	4450	3
642	20230609	103000	121787080	4445	4460	4460	4445	2045
643	20230609	102900	112685200	4460	4460	4460	4460	0
644	20230609	102800	112685200	4460	4460	4460	4460	1000
645	20230609	102700	108225200	4460	4470	4470	4460	377
646	20230609	102600	106542700	4480	4480	4480	4480	51
647	20230609	102500	106314220	4480	4475	4480	4475	52
648	20230609	102400	106081510	4475	4475	4475	4475	1
649	20230609	102300	106077035	4480	4480	4480	4480	6
650	20230609	102200	106050155	4480	4480	4480	4480	0
651	20230609	102100	106050155	4480	4480	4480	4480	0
652	20230609	102000	106050155	4480	4475	4480	4475	44
653	20230609	101900	105853080	4470	4470	4470	4470	77
654	20230609	101800	105508890	4470	4470	4470	4470	1
655	20230609	101700	105504420	4475	4475	4475	4475	0
656	20230609	101600	105504420	4475	4475	4475	4475	342
657	20230609	101500	103973970	4480	4480	4480	4480	0
658	20230609	101400	103973970	4480	4480	4480	4480	181
659	20230609	101300	103163090	4480	4480	4480	4480	20
660	20230609	101200	103073490	4480	4480	4480	4480	2
661	20230609	101100	103064530	4480	4480	4480	4480	26
662	20230609	101000	102948050	4480	4475	4480	4475	141
663	20230609	100900	102316470	4475	4485	4485	4475	549
664	20230609	100800	99856395	4485	4485	4485	4485	336
665	20230609	100700	98349435	4485	4485	4485	4485	170
666	20230609	100600	97586985	4485	4475	4485	4475	478
667	20230609	100500	95444805	4470	4470	4470	4470	137
668	20230609	100400	94832415	4470	4470	4470	4470	0
669	20230609	100300	94832415	4470	4465	4475	4465	1756
670	20230609	100200	86985295	4470	4470	4470	4470	0
671	20230609	100100	86985295	4470	4470	4470	4470	3
672	20230609	100000	86971885	4470	4470	4470	4470	0
673	20230609	095900	86971885	4470	4470	4470	4470	0
674	20230609	095800	86971885	4470	4465	4470	4465	484
675	20230609	095700	84810655	4465	4460	4465	4455	573
676	20230609	095600	82255680	4465	4465	4465	4465	0
677	20230609	095500	82255680	4465	4465	4465	4465	80
678	20230609	095400	81898480	4455	4455	4455	4455	0
679	20230609	095300	81898480	4455	4455	4455	4455	30
680	20230609	095200	81764830	4455	4455	4455	4455	0
681	20230609	095100	81764830	4455	4455	4455	4455	0
682	20230609	095000	81764830	4455	4455	4455	4455	0
683	20230609	094900	81764830	4455	4455	4455	4455	0
684	20230609	094800	81764830	4455	4455	4455	4455	0
685	20230609	094700	81764830	4455	4460	4460	4455	1051
686	20230609	094600	77082620	4460	4460	4460	4460	52
687	20230609	094500	76850700	4455	4455	4455	4455	322
688	20230609	094400	75416190	4460	4460	4460	4460	178
689	20230609	094300	74622310	4465	4465	4465	4465	77
690	20230609	094200	74278505	4465	4465	4465	4465	1456
691	20230609	094100	67777465	4460	4460	4460	4460	199
692	20230609	094000	66889925	4460	4460	4460	4460	48
693	20230609	093900	66675845	4460	4460	4460	4460	184
694	20230609	093800	65855205	4455	4455	4455	4455	100
695	20230609	093700	65409705	4460	4460	4460	4460	22
696	20230609	093600	65311585	4460	4460	4460	4460	0
697	20230609	093500	65311585	4460	4460	4460	4460	20
698	20230609	093400	65222385	4460	4460	4460	4460	0
699	20230609	093300	65222385	4460	4460	4460	4460	1
700	20230609	093200	65217925	4440	4465	4465	4440	1006
701	20230609	093100	60742985	4465	4465	4465	4465	11
702	20230609	093000	60693870	4465	4465	4465	4465	30
703	20230609	092900	60559920	4465	4465	4465	4465	1
704	20230609	092800	60555455	4450	4465	4465	4450	140
705	20230609	092700	59932095	4465	4465	4465	4465	0
706	20230609	092600	59932095	4465	4465	4465	4465	483
707	20230609	092500	57775500	4460	4460	4460	4460	1077
708	20230609	092400	52972080	4450	4450	4450	4450	1
709	20230609	092300	52967630	4460	4460	4460	4460	6
710	20230609	092200	52940870	4450	4450	4450	4450	130
711	20230609	092100	52362370	4450	4450	4450	4450	213
712	20230609	092000	51414520	4450	4450	4450	4450	0
713	20230609	091900	51414520	4450	4450	4450	4450	725
714	20230609	091800	48188270	4450	4450	4450	4450	3000
715	20230609	091700	34838270	4450	4450	4460	4450	327
716	20230609	091600	33382900	4450	4450	4450	4450	1
717	20230609	091500	33378450	4450	4450	4450	4445	340
718	20230609	091400	31866150	4445	4450	4450	4445	51
719	20230609	091300	31639445	4450	4455	4455	4445	426
720	20230609	091200	29743790	4455	4450	4455	4450	310
721	20230609	091100	28363350	4450	4440	4450	4440	956
722	20230609	091000	24113655	4430	4430	4430	4430	45
723	20230609	090900	23914305	4430	4430	4430	4430	0
724	20230609	090800	23914305	4430	4430	4430	4430	0
725	20230609	090700	23914305	4430	4440	4440	4430	426
726	20230609	090600	22027115	4435	4435	4435	4435	3
727	20230609	090500	22013810	4430	4430	4430	4430	23
728	20230609	090400	21911920	4430	4430	4430	4430	1
729	20230609	090300	21907490	4425	4425	4425	4420	944
730	20230609	090200	17731030	4425	4425	4425	4420	508
731	20230609	090100	15484235	4420	4430	4430	4420	2040
732	20230609	090000	6456340	4430	4435	4470	4430	1452