KissMeData/138070/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204800	111705560	2695	2695	2695	2695	4836
3	20230609	204700	111705560	2695	2695	2695	2695	0
4	20230609	204600	111705560	2695	2695	2695	2695	0
5	20230609	204500	111705560	2695	2695	2695	2695	0
6	20230609	204400	111705560	2695	2695	2695	2695	0
7	20230609	204300	111705560	2695	2695	2695	2695	0
8	20230609	204200	111705560	2695	2695	2695	2695	0
9	20230609	204100	111705560	2695	2695	2695	2695	0
10	20230609	204000	111705560	2695	2695	2695	2695	0
11	20230609	203900	111705560	2695	2695	2695	2695	0
12	20230609	203800	111705560	2695	2695	2695	2695	0
13	20230609	203700	111705560	2695	2695	2695	2695	0
14	20230609	203600	111705560	2695	2695	2695	2695	0
15	20230609	203500	111705560	2695	2695	2695	2695	0
16	20230609	203400	111705560	2695	2695	2695	2695	0
17	20230609	203300	111705560	2695	2695	2695	2695	0
18	20230609	203200	111705560	2695	2695	2695	2695	0
19	20230609	203100	111705560	2695	2695	2695	2695	0
20	20230609	203000	111705560	2695	2695	2695	2695	0
21	20230609	202900	111705560	2695	2695	2695	2695	0
22	20230609	202800	111705560	2695	2695	2695	2695	0
23	20230609	202700	111705560	2695	2695	2695	2695	0
24	20230609	202600	111705560	2695	2695	2695	2695	0
25	20230609	202500	111705560	2695	2695	2695	2695	0
26	20230609	202400	111705560	2695	2695	2695	2695	0
27	20230609	202300	111705560	2695	2695	2695	2695	0
28	20230609	202200	111705560	2695	2695	2695	2695	0
29	20230609	202100	111705560	2695	2695	2695	2695	0
30	20230609	202000	111705560	2695	2695	2695	2695	0
31	20230609	201900	111705560	2695	2695	2695	2695	0
32	20230609	201800	111705560	2695	2695	2695	2695	4836
33	20230609	201700	111705560	2695	2695	2695	2695	0
34	20230609	201600	111705560	2695	2695	2695	2695	0
35	20230609	201500	111705560	2695	2695	2695	2695	0
36	20230609	201400	111705560	2695	2695	2695	2695	0
37	20230609	201300	111705560	2695	2695	2695	2695	0
38	20230609	201200	111705560	2695	2695	2695	2695	0
39	20230609	201100	111705560	2695	2695	2695	2695	0
40	20230609	201000	111705560	2695	2695	2695	2695	0
41	20230609	200900	111705560	2695	2695	2695	2695	0
42	20230609	200800	111705560	2695	2695	2695	2695	0
43	20230609	200700	111705560	2695	2695	2695	2695	0
44	20230609	200600	111705560	2695	2695	2695	2695	0
45	20230609	200500	111705560	2695	2695	2695	2695	0
46	20230609	200400	111705560	2695	2695	2695	2695	0
47	20230609	200300	111705560	2695	2695	2695	2695	0
48	20230609	200200	111705560	2695	2695	2695	2695	0
49	20230609	200100	111705560	2695	2695	2695	2695	0
50	20230609	200000	111705560	2695	2695	2695	2695	0
51	20230609	195900	111705560	2695	2695	2695	2695	0
52	20230609	195800	111705560	2695	2695	2695	2695	0
53	20230609	195700	111705560	2695	2695	2695	2695	0
54	20230609	195600	111705560	2695	2695	2695	2695	0
55	20230609	195500	111705560	2695	2695	2695	2695	0
56	20230609	195400	111705560	2695	2695	2695	2695	0
57	20230609	195300	111705560	2695	2695	2695	2695	0
58	20230609	195200	111705560	2695	2695	2695	2695	0
59	20230609	195100	111705560	2695	2695	2695	2695	0
60	20230609	195000	111705560	2695	2695	2695	2695	0
61	20230609	194900	111705560	2695	2695	2695	2695	0
62	20230609	194800	111705560	2695	2695	2695	2695	4836
63	20230609	194700	111705560	2695	2695	2695	2695	0
64	20230609	194600	111705560	2695	2695	2695	2695	0
65	20230609	194500	111705560	2695	2695	2695	2695	0
66	20230609	194400	111705560	2695	2695	2695	2695	0
67	20230609	194300	111705560	2695	2695	2695	2695	0
68	20230609	194200	111705560	2695	2695	2695	2695	0
69	20230609	194100	111705560	2695	2695	2695	2695	0
70	20230609	194000	111705560	2695	2695	2695	2695	0
71	20230609	193900	111705560	2695	2695	2695	2695	0
72	20230609	193800	111705560	2695	2695	2695	2695	0
73	20230609	193700	111705560	2695	2695	2695	2695	0
74	20230609	193600	111705560	2695	2695	2695	2695	0
75	20230609	193500	111705560	2695	2695	2695	2695	0
76	20230609	193400	111705560	2695	2695	2695	2695	0
77	20230609	193300	111705560	2695	2695	2695	2695	0
78	20230609	193200	111705560	2695	2695	2695	2695	0
79	20230609	193100	111705560	2695	2695	2695	2695	0
80	20230609	193000	111705560	2695	2695	2695	2695	0
81	20230609	192900	111705560	2695	2695	2695	2695	0
82	20230609	192800	111705560	2695	2695	2695	2695	0
83	20230609	192700	111705560	2695	2695	2695	2695	0
84	20230609	192600	111705560	2695	2695	2695	2695	0
85	20230609	192500	111705560	2695	2695	2695	2695	0
86	20230609	192400	111705560	2695	2695	2695	2695	0
87	20230609	192300	111705560	2695	2695	2695	2695	0
88	20230609	192200	111705560	2695	2695	2695	2695	0
89	20230609	192100	111705560	2695	2695	2695	2695	0
90	20230609	192000	111705560	2695	2695	2695	2695	0
91	20230609	191900	111705560	2695	2695	2695	2695	0
92	20230609	191800	111705560	2695	2695	2695	2695	4836
93	20230609	191700	111705560	2695	2695	2695	2695	0
94	20230609	191600	111705560	2695	2695	2695	2695	0
95	20230609	191500	111705560	2695	2695	2695	2695	0
96	20230609	191400	111705560	2695	2695	2695	2695	0
97	20230609	191300	111705560	2695	2695	2695	2695	0
98	20230609	191200	111705560	2695	2695	2695	2695	0
99	20230609	191100	111705560	2695	2695	2695	2695	0
100	20230609	191000	111705560	2695	2695	2695	2695	0
101	20230609	190900	111705560	2695	2695	2695	2695	0
102	20230609	190800	111705560	2695	2695	2695	2695	0
103	20230609	190700	111705560	2695	2695	2695	2695	0
104	20230609	190600	111705560	2695	2695	2695	2695	0
105	20230609	190500	111705560	2695	2695	2695	2695	0
106	20230609	190400	111705560	2695	2695	2695	2695	0
107	20230609	190300	111705560	2695	2695	2695	2695	0
108	20230609	190200	111705560	2695	2695	2695	2695	0
109	20230609	190100	111705560	2695	2695	2695	2695	0
110	20230609	190000	111705560	2695	2695	2695	2695	0
111	20230609	185900	111705560	2695	2695	2695	2695	0
112	20230609	185800	111705560	2695	2695	2695	2695	0
113	20230609	185700	111705560	2695	2695	2695	2695	0
114	20230609	185600	111705560	2695	2695	2695	2695	0
115	20230609	185500	111705560	2695	2695	2695	2695	0
116	20230609	185400	111705560	2695	2695	2695	2695	0
117	20230609	185300	111705560	2695	2695	2695	2695	0
118	20230609	185200	111705560	2695	2695	2695	2695	0
119	20230609	185100	111705560	2695	2695	2695	2695	0
120	20230609	185000	111705560	2695	2695	2695	2695	0
121	20230609	184900	111705560	2695	2695	2695	2695	0
122	20230609	184800	111705560	2695	2695	2695	2695	4836
123	20230609	184700	111705560	2695	2695	2695	2695	0
124	20230609	184600	111705560	2695	2695	2695	2695	0
125	20230609	184500	111705560	2695	2695	2695	2695	0
126	20230609	184400	111705560	2695	2695	2695	2695	0
127	20230609	184300	111705560	2695	2695	2695	2695	0
128	20230609	184200	111705560	2695	2695	2695	2695	0
129	20230609	184100	111705560	2695	2695	2695	2695	0
130	20230609	184000	111705560	2695	2695	2695	2695	0
131	20230609	183900	111705560	2695	2695	2695	2695	0
132	20230609	183800	111705560	2695	2695	2695	2695	0
133	20230609	183700	111705560	2695	2695	2695	2695	0
134	20230609	183600	111705560	2695	2695	2695	2695	0
135	20230609	183500	111705560	2695	2695	2695	2695	0
136	20230609	183400	111705560	2695	2695	2695	2695	0
137	20230609	183300	111705560	2695	2695	2695	2695	0
138	20230609	183200	111705560	2695	2695	2695	2695	0
139	20230609	183100	111705560	2695	2695	2695	2695	0
140	20230609	183000	111705560	2695	2695	2695	2695	0
141	20230609	182900	111705560	2695	2695	2695	2695	0
142	20230609	182800	111705560	2695	2695	2695	2695	0
143	20230609	182700	111705560	2695	2695	2695	2695	0
144	20230609	182600	111705560	2695	2695	2695	2695	0
145	20230609	182500	111705560	2695	2695	2695	2695	0
146	20230609	182400	111705560	2695	2695	2695	2695	0
147	20230609	182300	111705560	2695	2695	2695	2695	0
148	20230609	182200	111705560	2695	2695	2695	2695	0
149	20230609	182100	111705560	2695	2695	2695	2695	0
150	20230609	182000	111705560	2695	2695	2695	2695	0
151	20230609	181900	111705560	2695	2695	2695	2695	0
152	20230609	181800	111705560	2695	2695	2695	2695	4836
153	20230609	181700	111705560	2695	2695	2695	2695	0
154	20230609	181600	111705560	2695	2695	2695	2695	0
155	20230609	181500	111705560	2695	2695	2695	2695	0
156	20230609	181400	111705560	2695	2695	2695	2695	0
157	20230609	181300	111705560	2695	2695	2695	2695	0
158	20230609	181200	111705560	2695	2695	2695	2695	0
159	20230609	181100	111705560	2695	2695	2695	2695	0
160	20230609	181000	111705560	2695	2695	2695	2695	0
161	20230609	180900	111705560	2695	2695	2695	2695	0
162	20230609	180800	111705560	2695	2695	2695	2695	0
163	20230609	180700	111705560	2695	2695	2695	2695	0
164	20230609	180600	111705560	2695	2695	2695	2695	0
165	20230609	180500	111705560	2695	2695	2695	2695	0
166	20230609	180400	111705560	2695	2695	2695	2695	0
167	20230609	180300	111705560	2695	2695	2695	2695	0
168	20230609	180200	111705560	2695	2695	2695	2695	0
169	20230609	180100	111705560	2695	2695	2695	2695	0
170	20230609	180000	111705560	2695	2695	2695	2695	0
171	20230609	175900	111705560	2695	2695	2695	2695	0
172	20230609	175800	111705560	2695	2695	2695	2695	0
173	20230609	175700	111705560	2695	2695	2695	2695	0
174	20230609	175600	111705560	2695	2695	2695	2695	0
175	20230609	175500	111705560	2695	2695	2695	2695	0
176	20230609	175400	111705560	2695	2695	2695	2695	0
177	20230609	175300	111705560	2695	2695	2695	2695	0
178	20230609	175200	111705560	2695	2695	2695	2695	0
179	20230609	175100	111705560	2695	2695	2695	2695	0
180	20230609	175000	111705560	2695	2695	2695	2695	0
181	20230609	174900	111705560	2695	2695	2695	2695	0
182	20230609	174800	111705560	2695	2695	2695	2695	4836
183	20230609	174700	111705560	2695	2695	2695	2695	0
184	20230609	174600	111705560	2695	2695	2695	2695	0
185	20230609	174500	111705560	2695	2695	2695	2695	0
186	20230609	174400	111705560	2695	2695	2695	2695	0
187	20230609	174300	111705560	2695	2695	2695	2695	0
188	20230609	174200	111705560	2695	2695	2695	2695	0
189	20230609	174100	111705560	2695	2695	2695	2695	0
190	20230609	174000	111705560	2695	2695	2695	2695	0
191	20230609	173900	111705560	2695	2695	2695	2695	0
192	20230609	173800	111705560	2695	2695	2695	2695	0
193	20230609	173700	111705560	2695	2695	2695	2695	0
194	20230609	173600	111705560	2695	2695	2695	2695	0
195	20230609	173500	111705560	2695	2695	2695	2695	0
196	20230609	173400	111705560	2695	2695	2695	2695	0
197	20230609	173300	111705560	2695	2695	2695	2695	0
198	20230609	173200	111705560	2695	2695	2695	2695	0
199	20230609	173100	111705560	2695	2695	2695	2695	0
200	20230609	173000	111705560	2695	2695	2695	2695	0
201	20230609	172900	111705560	2695	2695	2695	2695	0
202	20230609	172800	111705560	2695	2695	2695	2695	0
203	20230609	172700	111705560	2695	2695	2695	2695	0
204	20230609	172600	111705560	2695	2695	2695	2695	0
205	20230609	172500	111705560	2695	2695	2695	2695	0
206	20230609	172400	111705560	2695	2695	2695	2695	0
207	20230609	172300	111705560	2695	2695	2695	2695	0
208	20230609	172200	111705560	2695	2695	2695	2695	0
209	20230609	172100	111705560	2695	2695	2695	2695	0
210	20230609	172000	111705560	2695	2695	2695	2695	0
211	20230609	171900	111705560	2695	2695	2695	2695	0
212	20230609	171800	111705560	2695	2695	2695	2695	4836
213	20230609	171700	111705560	2695	2695	2695	2695	0
214	20230609	171600	111705560	2695	2695	2695	2695	0
215	20230609	171500	111705560	2695	2695	2695	2695	0
216	20230609	171400	111705560	2695	2695	2695	2695	0
217	20230609	171300	111705560	2695	2695	2695	2695	0
218	20230609	171200	111705560	2695	2695	2695	2695	0
219	20230609	171100	111705560	2695	2695	2695	2695	0
220	20230609	171000	111705560	2695	2695	2695	2695	0
221	20230609	170900	111705560	2695	2695	2695	2695	0
222	20230609	170800	111705560	2695	2695	2695	2695	0
223	20230609	170700	111705560	2695	2695	2695	2695	0
224	20230609	170600	111705560	2695	2695	2695	2695	0
225	20230609	170500	111705560	2695	2695	2695	2695	0
226	20230609	170400	111705560	2695	2695	2695	2695	0
227	20230609	170300	111705560	2695	2695	2695	2695	0
228	20230609	170200	111705560	2695	2695	2695	2695	0
229	20230609	170100	111705560	2695	2695	2695	2695	0
230	20230609	170000	111705560	2695	2695	2695	2695	0
231	20230609	165900	111705560	2695	2695	2695	2695	0
232	20230609	165800	111705560	2695	2695	2695	2695	0
233	20230609	165700	111705560	2695	2695	2695	2695	0
234	20230609	165600	111705560	2695	2695	2695	2695	0
235	20230609	165500	111705560	2695	2695	2695	2695	0
236	20230609	165400	111705560	2695	2695	2695	2695	0
237	20230609	165300	111705560	2695	2695	2695	2695	0
238	20230609	165200	111705560	2695	2695	2695	2695	0
239	20230609	165100	111705560	2695	2695	2695	2695	0
240	20230609	165000	111705560	2695	2695	2695	2695	0
241	20230609	164900	111705560	2695	2695	2695	2695	0
242	20230609	164800	111705560	2695	2695	2695	2695	4836
243	20230609	164700	111705560	2695	2695	2695	2695	0
244	20230609	164600	111705560	2695	2695	2695	2695	0
245	20230609	164500	111705560	2695	2695	2695	2695	0
246	20230609	164400	111705560	2695	2695	2695	2695	0
247	20230609	164300	111705560	2695	2695	2695	2695	0
248	20230609	164200	111705560	2695	2695	2695	2695	0
249	20230609	164100	111705560	2695	2695	2695	2695	0
250	20230609	164000	111705560	2695	2695	2695	2695	0
251	20230609	163900	111705560	2695	2695	2695	2695	0
252	20230609	163800	111705560	2695	2695	2695	2695	0
253	20230609	163700	111705560	2695	2695	2695	2695	0
254	20230609	163600	111705560	2695	2695	2695	2695	0
255	20230609	163500	111705560	2695	2695	2695	2695	0
256	20230609	163400	111705560	2695	2695	2695	2695	0
257	20230609	163300	111705560	2695	2695	2695	2695	0
258	20230609	163200	111705560	2695	2695	2695	2695	0
259	20230609	163100	111705560	2695	2695	2695	2695	0
260	20230609	163000	111705560	2695	2695	2695	2695	0
261	20230609	162900	111705560	2695	2695	2695	2695	0
262	20230609	162800	111705560	2695	2695	2695	2695	0
263	20230609	162700	111705560	2695	2695	2695	2695	0
264	20230609	162600	111705560	2695	2695	2695	2695	0
265	20230609	162500	111705560	2695	2695	2695	2695	0
266	20230609	162400	111705560	2695	2695	2695	2695	0
267	20230609	162300	111705560	2695	2695	2695	2695	0
268	20230609	162200	111705560	2695	2695	2695	2695	0
269	20230609	162100	111705560	2695	2695	2695	2695	0
270	20230609	162000	111705560	2695	2695	2695	2695	0
271	20230609	161900	111705560	2695	2695	2695	2695	0
272	20230609	161800	111705560	2695	2695	2695	2695	4836
273	20230609	161700	111705560	2695	2695	2695	2695	0
274	20230609	161600	111705560	2695	2695	2695	2695	0
275	20230609	161500	111705560	2695	2695	2695	2695	0
276	20230609	161400	111705560	2695	2695	2695	2695	0
277	20230609	161300	111705560	2695	2695	2695	2695	0
278	20230609	161200	111705560	2695	2695	2695	2695	0
279	20230609	161100	111705560	2695	2695	2695	2695	0
280	20230609	161000	111705560	2695	2695	2695	2695	0
281	20230609	160900	111705560	2695	2695	2695	2695	0
282	20230609	160800	111705560	2695	2695	2695	2695	0
283	20230609	160700	111705560	2695	2695	2695	2695	0
284	20230609	160600	111705560	2695	2695	2695	2695	0
285	20230609	160500	111705560	2695	2695	2695	2695	0
286	20230609	160400	111705560	2695	2695	2695	2695	0
287	20230609	160300	111705560	2695	2695	2695	2695	0
288	20230609	160200	111705560	2695	2695	2695	2695	0
289	20230609	160100	111705560	2695	2695	2695	2695	0
290	20230609	160000	111705560	2695	2695	2695	2695	0
291	20230609	155900	111705560	2695	2695	2695	2695	0
292	20230609	155800	111705560	2695	2695	2695	2695	0
293	20230609	155700	111705560	2695	2695	2695	2695	0
294	20230609	155600	111705560	2695	2695	2695	2695	0
295	20230609	155500	111705560	2695	2695	2695	2695	0
296	20230609	155400	111705560	2695	2695	2695	2695	0
297	20230609	155300	111705560	2695	2695	2695	2695	0
298	20230609	155200	111705560	2695	2695	2695	2695	0
299	20230609	155100	111705560	2695	2695	2695	2695	0
300	20230609	155000	111705560	2695	2695	2695	2695	0
301	20230609	154900	111705560	2695	2695	2695	2695	0
302	20230609	154800	111705560	2695	2695	2695	2695	4836
303	20230609	154700	111705560	2695	2695	2695	2695	0
304	20230609	154600	111705560	2695	2695	2695	2695	0
305	20230609	154500	111705560	2695	2695	2695	2695	0
306	20230609	154400	111705560	2695	2695	2695	2695	0
307	20230609	154300	111705560	2695	2695	2695	2695	0
308	20230609	154200	111705560	2695	2695	2695	2695	0
309	20230609	154100	111705560	2695	2695	2695	2695	0
310	20230609	154000	111705560	2695	2695	2695	2695	0
311	20230609	153900	111705560	2695	2695	2695	2695	0
312	20230609	153800	111705560	2695	2695	2695	2695	0
313	20230609	153700	111705560	2695	2695	2695	2695	0
314	20230609	153600	111705560	2695	2695	2695	2695	0
315	20230609	153500	111705560	2695	2695	2695	2695	0
316	20230609	153400	111705560	2695	2695	2695	2695	0
317	20230609	153300	111705560	2695	2695	2695	2695	0
318	20230609	153200	111705560	2695	2695	2695	2695	0
319	20230609	153100	111705560	2695	2695	2695	2695	0
320	20230609	153000	111705560	2695	2695	2695	2695	4836
321	20230609	152900	98672540	2715	2715	2715	2715	0
322	20230609	152800	98672540	2715	2715	2715	2715	0
323	20230609	152700	98672540	2715	2715	2715	2715	0
324	20230609	152600	98672540	2715	2715	2715	2715	0
325	20230609	152500	98672540	2715	2715	2715	2715	0
326	20230609	152400	98672540	2715	2715	2715	2715	0
327	20230609	152300	98672540	2715	2715	2715	2715	0
328	20230609	152200	98672540	2715	2715	2715	2715	0
329	20230609	152100	98672540	2715	2715	2715	2715	0
330	20230609	152000	98672540	2715	2715	2715	2715	0
331	20230609	151900	98672540	2715	2710	2715	2710	700
332	20230609	151800	96775345	2710	2710	2710	2710	0
333	20230609	151700	96775345	2710	2710	2710	2710	0
334	20230609	151600	96775345	2710	2710	2710	2710	0
335	20230609	151500	96775345	2710	2710	2710	2710	0
336	20230609	151400	96775345	2710	2710	2710	2710	2
337	20230609	151300	96769925	2705	2705	2705	2705	0
338	20230609	151200	96769925	2705	2705	2705	2705	0
339	20230609	151100	96769925	2705	2705	2705	2705	0
340	20230609	151000	96769925	2705	2705	2705	2705	0
341	20230609	150900	96769925	2705	2705	2705	2705	0
342	20230609	150800	96769925	2705	2705	2705	2705	1269
343	20230609	150700	93337280	2700	2705	2705	2700	833
344	20230609	150600	91084870	2705	2705	2705	2705	17
345	20230609	150500	91038885	2710	2710	2710	2710	0
346	20230609	150400	91038885	2710	2710	2710	2710	0
347	20230609	150300	91038885	2710	2710	2710	2710	0
348	20230609	150200	91038885	2710	2710	2710	2710	0
349	20230609	150100	91038885	2710	2710	2710	2710	0
350	20230609	150000	91038885	2710	2710	2710	2710	180
351	20230609	145900	90551085	2710	2710	2710	2710	0
352	20230609	145800	90551085	2710	2710	2710	2710	0
353	20230609	145700	90551085	2710	2710	2710	2710	0
354	20230609	145600	90551085	2710	2710	2710	2710	0
355	20230609	145500	90551085	2710	2710	2710	2710	0
356	20230609	145400	90551085	2710	2710	2710	2710	0
357	20230609	145300	90551085	2710	2710	2710	2710	0
358	20230609	145200	90551085	2710	2710	2710	2710	0
359	20230609	145100	90551085	2710	2710	2710	2710	3
360	20230609	145000	90542955	2710	2710	2710	2710	0
361	20230609	144900	90542955	2710	2710	2710	2710	0
362	20230609	144800	90542955	2710	2710	2710	2710	0
363	20230609	144700	90542955	2710	2710	2710	2710	0
364	20230609	144600	90542955	2710	2710	2710	2710	1
365	20230609	144500	90540245	2705	2705	2705	2705	99
366	20230609	144400	90272450	2700	2700	2700	2700	0
367	20230609	144300	90272450	2700	2715	2715	2700	2614
368	20230609	144200	83179110	2715	2715	2715	2715	0
369	20230609	144100	83179110	2715	2715	2715	2710	13
370	20230609	144000	83143830	2710	2710	2710	2710	129
371	20230609	143900	82794240	2710	2710	2710	2710	0
372	20230609	143800	82794240	2710	2710	2710	2710	0
373	20230609	143700	82794240	2710	2710	2710	2710	0
374	20230609	143600	82794240	2710	2710	2710	2710	0
375	20230609	143500	82794240	2710	2710	2710	2710	0
376	20230609	143400	82794240	2710	2710	2710	2710	0
377	20230609	143300	82794240	2710	2710	2710	2710	0
378	20230609	143200	82794240	2710	2710	2710	2710	0
379	20230609	143100	82794240	2710	2710	2710	2710	3
380	20230609	143000	82786110	2710	2710	2710	2710	0
381	20230609	142900	82786110	2710	2710	2710	2710	0
382	20230609	142800	82786110	2710	2710	2710	2710	0
383	20230609	142700	82786110	2710	2710	2710	2710	0
384	20230609	142600	82786110	2710	2710	2710	2710	0
385	20230609	142500	82786110	2710	2710	2710	2710	0
386	20230609	142400	82786110	2710	2715	2715	2710	638
387	20230609	142300	81054075	2710	2710	2710	2710	0
388	20230609	142200	81054075	2710	2710	2710	2710	175
389	20230609	142100	80579825	2710	2710	2710	2710	0
390	20230609	142000	80579825	2710	2710	2710	2710	950
391	20230609	141900	78005325	2705	2705	2705	2705	32
392	20230609	141800	77918765	2700	2700	2700	2700	0
393	20230609	141700	77918765	2700	2700	2700	2700	768
394	20230609	141600	75845165	2700	2700	2700	2700	0
395	20230609	141500	75845165	2700	2700	2700	2700	11
396	20230609	141400	75815465	2705	2705	2705	2705	0
397	20230609	141300	75815465	2705	2705	2705	2705	0
398	20230609	141200	75815465	2705	2705	2705	2705	0
399	20230609	141100	75815465	2705	2705	2705	2705	0
400	20230609	141000	75815465	2705	2705	2705	2705	1
401	20230609	140900	75812760	2705	2705	2705	2705	0
402	20230609	140800	75812760	2705	2705	2705	2705	0
403	20230609	140700	75812760	2705	2705	2705	2705	0
404	20230609	140600	75812760	2705	2705	2705	2705	0
405	20230609	140500	75812760	2705	2705	2705	2705	0
406	20230609	140400	75812760	2705	2705	2705	2705	0
407	20230609	140300	75812760	2705	2705	2705	2705	211
408	20230609	140200	75242005	2705	2705	2705	2705	0
409	20230609	140100	75242005	2705	2705	2705	2705	0
410	20230609	140000	75242005	2705	2705	2705	2705	34
411	20230609	135900	75150035	2705	2705	2705	2705	1
412	20230609	135800	75147330	2710	2710	2710	2710	0
413	20230609	135700	75147330	2710	2710	2710	2710	0
414	20230609	135600	75147330	2710	2710	2710	2710	0
415	20230609	135500	75147330	2710	2710	2710	2710	0
416	20230609	135400	75147330	2710	2710	2710	2710	0
417	20230609	135300	75147330	2710	2710	2710	2710	0
418	20230609	135200	75147330	2710	2710	2710	2710	0
419	20230609	135100	75147330	2710	2710	2710	2710	0
420	20230609	135000	75147330	2710	2710	2710	2710	0
421	20230609	134900	75147330	2710	2710	2710	2710	1
422	20230609	134800	75144620	2700	2710	2710	2700	371
423	20230609	134700	74142910	2710	2710	2710	2710	0
424	20230609	134600	74142910	2710	2710	2710	2710	0
425	20230609	134500	74142910	2710	2710	2710	2710	0
426	20230609	134400	74142910	2710	2710	2710	2710	0
427	20230609	134300	74142910	2710	2710	2710	2710	0
428	20230609	134200	74142910	2710	2710	2710	2710	0
429	20230609	134100	74142910	2710	2710	2710	2710	0
430	20230609	134000	74142910	2710	2710	2710	2710	1
431	20230609	133900	74140200	2705	2705	2705	2705	382
432	20230609	133800	73106890	2705	2705	2705	2705	0
433	20230609	133700	73106890	2705	2705	2705	2705	0
434	20230609	133600	73106890	2705	2705	2705	2705	0
435	20230609	133500	73106890	2705	2705	2705	2705	0
436	20230609	133400	73106890	2705	2705	2705	2705	0
437	20230609	133300	73106890	2705	2705	2705	2705	0
438	20230609	133200	73106890	2705	2705	2705	2705	0
439	20230609	133100	73106890	2705	2705	2705	2705	0
440	20230609	133000	73106890	2705	2705	2705	2705	0
441	20230609	132900	73106890	2705	2705	2705	2705	0
442	20230609	132800	73106890	2705	2705	2705	2705	0
443	20230609	132700	73106890	2705	2705	2705	2705	0
444	20230609	132600	73106890	2705	2705	2705	2705	0
445	20230609	132500	73106890	2705	2705	2705	2705	0
446	20230609	132400	73106890	2705	2705	2705	2705	1800
447	20230609	132300	68237890	2700	2700	2700	2700	0
448	20230609	132200	68237890	2700	2700	2700	2700	0
449	20230609	132100	68237890	2700	2700	2700	2700	0
450	20230609	132000	68237890	2700	2700	2700	2700	0
451	20230609	131900	68237890	2700	2700	2700	2700	4
452	20230609	131800	68227090	2700	2700	2700	2700	0
453	20230609	131700	68227090	2700	2700	2700	2700	0
454	20230609	131600	68227090	2700	2700	2700	2700	0
455	20230609	131500	68227090	2700	2705	2705	2700	16
456	20230609	131400	68183885	2700	2700	2700	2700	0
457	20230609	131300	68183885	2700	2705	2705	2700	12
458	20230609	131200	68151480	2700	2700	2700	2700	468
459	20230609	131100	66887880	2700	2700	2700	2700	349
460	20230609	131000	65945580	2700	2700	2700	2700	0
461	20230609	130900	65945580	2700	2700	2700	2700	135
462	20230609	130800	65581080	2700	2700	2700	2700	15
463	20230609	130700	65540580	2700	2700	2700	2700	1
464	20230609	130600	65537880	2700	2700	2700	2700	20
465	20230609	130500	65483880	2700	2700	2700	2700	28
466	20230609	130400	65408280	2700	2700	2700	2700	540
467	20230609	130300	63950280	2700	2700	2700	2700	9
468	20230609	130200	63925980	2700	2700	2700	2700	46
469	20230609	130100	63801780	2700	2700	2700	2700	201
470	20230609	130000	63259080	2705	2705	2705	2705	0
471	20230609	125900	63259080	2705	2705	2705	2705	0
472	20230609	125800	63259080	2705	2705	2705	2705	0
473	20230609	125700	63259080	2705	2705	2705	2705	0
474	20230609	125600	63259080	2705	2705	2705	2705	0
475	20230609	125500	63259080	2705	2705	2705	2705	0
476	20230609	125400	63259080	2705	2705	2705	2705	0
477	20230609	125300	63259080	2705	2705	2705	2705	0
478	20230609	125200	63259080	2705	2705	2705	2705	0
479	20230609	125100	63259080	2705	2705	2705	2705	0
480	20230609	125000	63259080	2705	2705	2705	2705	0
481	20230609	124900	63259080	2705	2705	2705	2705	0
482	20230609	124800	63259080	2705	2705	2705	2705	0
483	20230609	124700	63259080	2705	2705	2705	2705	0
484	20230609	124600	63259080	2705	2705	2705	2705	0
485	20230609	124500	63259080	2705	2705	2705	2705	0
486	20230609	124400	63259080	2705	2705	2705	2705	0
487	20230609	124300	63259080	2705	2705	2705	2705	0
488	20230609	124200	63259080	2705	2705	2705	2705	0
489	20230609	124100	63259080	2705	2705	2705	2705	0
490	20230609	124000	63259080	2705	2705	2705	2705	0
491	20230609	123900	63259080	2705	2705	2705	2705	0
492	20230609	123800	63259080	2705	2705	2705	2705	0
493	20230609	123700	63259080	2705	2700	2705	2700	100
494	20230609	123600	62989075	2700	2700	2700	2700	0
495	20230609	123500	62989075	2700	2700	2700	2700	0
496	20230609	123400	62989075	2700	2700	2700	2700	0
497	20230609	123300	62989075	2700	2700	2700	2700	0
498	20230609	123200	62989075	2700	2700	2700	2700	0
499	20230609	123100	62989075	2700	2700	2700	2700	0
500	20230609	123000	62989075	2700	2700	2700	2700	12
501	20230609	122900	62956675	2700	2700	2700	2700	158
502	20230609	122800	62530075	2700	2700	2700	2700	256
503	20230609	122700	61838875	2700	2700	2700	2700	0
504	20230609	122600	61838875	2700	2700	2700	2700	0
505	20230609	122500	61838875	2700	2700	2700	2700	1
506	20230609	122400	61836175	2695	2700	2700	2695	234
507	20230609	122300	61204830	2700	2700	2700	2700	32
508	20230609	122200	61118430	2700	2700	2700	2700	31
509	20230609	122100	61034730	2700	2700	2700	2700	845
510	20230609	122000	58753230	2700	2700	2700	2700	9
511	20230609	121900	58728930	2700	2700	2700	2700	252
512	20230609	121800	58048530	2700	2700	2700	2700	7
513	20230609	121700	58029630	2700	2700	2700	2700	210
514	20230609	121600	57462630	2700	2700	2700	2700	1
515	20230609	121500	57459930	2700	2700	2700	2700	37
516	20230609	121400	57360030	2700	2700	2700	2700	0
517	20230609	121300	57360030	2700	2700	2700	2700	0
518	20230609	121200	57360030	2700	2700	2700	2700	0
519	20230609	121100	57360030	2700	2700	2700	2700	0
520	20230609	121000	57360030	2700	2700	2700	2700	0
521	20230609	120900	57360030	2700	2700	2700	2700	2
522	20230609	120800	57354630	2700	2700	2700	2700	15
523	20230609	120700	57314130	2700	2700	2700	2700	44
524	20230609	120600	57195330	2700	2700	2700	2700	0
525	20230609	120500	57195330	2700	2700	2700	2700	0
526	20230609	120400	57195330	2700	2700	2700	2700	0
527	20230609	120300	57195330	2700	2700	2700	2700	0
528	20230609	120200	57195330	2700	2705	2705	2700	197
529	20230609	120100	56662510	2700	2700	2700	2700	0
530	20230609	120000	56662510	2700	2700	2700	2700	0
531	20230609	115900	56662510	2700	2700	2700	2700	0
532	20230609	115800	56662510	2700	2700	2700	2700	0
533	20230609	115700	56662510	2700	2700	2700	2700	0
534	20230609	115600	56662510	2700	2700	2700	2700	0
535	20230609	115500	56662510	2700	2700	2700	2700	3
536	20230609	115400	56654410	2700	2700	2700	2700	1
537	20230609	115300	56651710	2700	2700	2700	2700	0
538	20230609	115200	56651710	2700	2700	2700	2700	0
539	20230609	115100	56651710	2700	2700	2700	2700	163
540	20230609	115000	56211610	2700	2700	2700	2700	0
541	20230609	114900	56211610	2700	2700	2700	2700	0
542	20230609	114800	56211610	2700	2700	2700	2700	95
543	20230609	114700	55955110	2705	2705	2705	2705	0
544	20230609	114600	55955110	2705	2705	2705	2705	0
545	20230609	114500	55955110	2705	2705	2705	2705	0
546	20230609	114400	55955110	2705	2705	2705	2705	1
547	20230609	114300	55952405	2700	2700	2700	2700	0
548	20230609	114200	55952405	2700	2700	2700	2700	0
549	20230609	114100	55952405	2700	2700	2700	2700	0
550	20230609	114000	55952405	2700	2700	2700	2700	0
551	20230609	113900	55952405	2700	2700	2700	2700	0
552	20230609	113800	55952405	2700	2700	2700	2700	369
553	20230609	113700	54956105	2700	2700	2700	2700	2722
554	20230609	113600	47606705	2695	2695	2695	2695	0
555	20230609	113500	47606705	2695	2695	2695	2695	37
556	20230609	113400	47506990	2695	2695	2695	2695	0
557	20230609	113300	47506990	2695	2695	2695	2695	0
558	20230609	113200	47506990	2695	2695	2695	2695	0
559	20230609	113100	47506990	2695	2695	2695	2695	0
560	20230609	113000	47506990	2695	2695	2695	2695	0
561	20230609	112900	47506990	2695	2695	2695	2695	1
562	20230609	112800	47504295	2695	2695	2695	2695	0
563	20230609	112700	47504295	2695	2695	2695	2695	38
564	20230609	112600	47401885	2695	2695	2695	2695	0
565	20230609	112500	47401885	2695	2695	2695	2695	0
566	20230609	112400	47401885	2695	2695	2695	2695	0
567	20230609	112300	47401885	2695	2695	2695	2695	0
568	20230609	112200	47401885	2695	2695	2695	2695	0
569	20230609	112100	47401885	2695	2695	2695	2695	8
570	20230609	112000	47380325	2695	2695	2695	2695	8
571	20230609	111900	47358765	2695	2695	2695	2695	227
572	20230609	111800	46747000	2695	2695	2695	2695	1
573	20230609	111700	46744305	2700	2695	2700	2695	2
574	20230609	111600	46738910	2700	2695	2700	2695	39
575	20230609	111500	46633800	2695	2695	2695	2695	0
576	20230609	111400	46633800	2695	2695	2695	2695	0
577	20230609	111300	46633800	2695	2695	2695	2695	0
578	20230609	111200	46633800	2695	2695	2695	2695	0
579	20230609	111100	46633800	2695	2695	2695	2695	2
580	20230609	111000	46628410	2695	2700	2700	2695	65
581	20230609	110900	46452920	2700	2700	2700	2700	0
582	20230609	110800	46452920	2700	2700	2700	2700	0
583	20230609	110700	46452920	2700	2700	2700	2700	0
584	20230609	110600	46452920	2700	2700	2700	2700	0
585	20230609	110500	46452920	2700	2700	2700	2700	4
586	20230609	110400	46442120	2700	2700	2700	2700	0
587	20230609	110300	46442120	2700	2700	2700	2700	115
588	20230609	110200	46131620	2700	2700	2700	2700	0
589	20230609	110100	46131620	2700	2700	2700	2700	0
590	20230609	110000	46131620	2700	2700	2700	2700	0
591	20230609	105900	46131620	2700	2700	2700	2700	0
592	20230609	105800	46131620	2700	2700	2700	2700	0
593	20230609	105700	46131620	2700	2700	2700	2700	0
594	20230609	105600	46131620	2700	2700	2700	2700	0
595	20230609	105500	46131620	2700	2700	2700	2700	1
596	20230609	105400	46128920	2700	2700	2700	2700	18
597	20230609	105300	46080320	2700	2700	2700	2700	20
598	20230609	105200	46026320	2705	2700	2705	2700	2
599	20230609	105100	46020915	2695	2695	2695	2695	0
600	20230609	105000	46020915	2695	2695	2695	2695	0
601	20230609	104900	46020915	2695	2695	2695	2695	0
602	20230609	104800	46020915	2695	2695	2695	2695	43
603	20230609	104700	45905030	2705	2705	2705	2705	0
604	20230609	104600	45905030	2705	2705	2705	2705	0
605	20230609	104500	45905030	2705	2705	2705	2705	0
606	20230609	104400	45905030	2705	2705	2705	2705	0
607	20230609	104300	45905030	2705	2705	2705	2705	0
608	20230609	104200	45905030	2705	2705	2705	2705	0
609	20230609	104100	45905030	2705	2705	2705	2705	0
610	20230609	104000	45905030	2705	2705	2705	2705	0
611	20230609	103900	45905030	2705	2705	2705	2705	0
612	20230609	103800	45905030	2705	2705	2705	2705	0
613	20230609	103700	45905030	2705	2705	2705	2705	0
614	20230609	103600	45905030	2705	2705	2705	2705	0
615	20230609	103500	45905030	2705	2705	2705	2705	1074
616	20230609	103400	42999860	2705	2705	2705	2705	0
617	20230609	103300	42999860	2705	2705	2705	2705	0
618	20230609	103200	42999860	2705	2705	2705	2705	0
619	20230609	103100	42999860	2705	2705	2705	2705	0
620	20230609	103000	42999860	2705	2705	2705	2705	0
621	20230609	102900	42999860	2705	2705	2705	2705	0
622	20230609	102800	42999860	2705	2705	2705	2705	0
623	20230609	102700	42999860	2705	2705	2705	2705	0
624	20230609	102600	42999860	2705	2705	2705	2705	0
625	20230609	102500	42999860	2705	2705	2705	2705	0
626	20230609	102400	42999860	2705	2705	2705	2705	0
627	20230609	102300	42999860	2705	2705	2705	2705	0
628	20230609	102200	42999860	2705	2705	2705	2705	1
629	20230609	102100	42997155	2705	2705	2705	2705	0
630	20230609	102000	42997155	2705	2705	2705	2705	0
631	20230609	101900	42997155	2705	2690	2705	2690	1986
632	20230609	101800	37654770	2690	2690	2690	2690	483
633	20230609	101700	36355500	2690	2690	2690	2690	0
634	20230609	101600	36355500	2690	2690	2690	2690	0
635	20230609	101500	36355500	2690	2690	2690	2690	0
636	20230609	101400	36355500	2690	2690	2690	2690	0
637	20230609	101300	36355500	2690	2690	2690	2690	0
638	20230609	101200	36355500	2690	2690	2690	2690	0
639	20230609	101100	36355500	2690	2690	2690	2690	10
640	20230609	101000	36328600	2690	2690	2690	2690	0
641	20230609	100900	36328600	2690	2690	2690	2690	15
642	20230609	100800	36288250	2690	2685	2690	2685	2771
643	20230609	100700	28835780	2690	2690	2690	2690	20
644	20230609	100600	28781980	2690	2695	2695	2685	712
645	20230609	100500	26866810	2690	2690	2690	2690	0
646	20230609	100400	26866810	2690	2690	2690	2690	0
647	20230609	100300	26866810	2690	2700	2700	2690	4503
648	20230609	100200	14716700	2695	2695	2695	2695	0
649	20230609	100100	14716700	2695	2695	2695	2695	395
650	20230609	100000	13652175	2695	2695	2695	2695	0
651	20230609	095900	13652175	2695	2695	2695	2695	0
652	20230609	095800	13652175	2695	2695	2695	2695	0
653	20230609	095700	13652175	2695	2695	2695	2695	0
654	20230609	095600	13652175	2695	2695	2695	2695	0
655	20230609	095500	13652175	2695	2695	2695	2695	0
656	20230609	095400	13652175	2695	2695	2695	2695	2
657	20230609	095300	13646785	2700	2700	2700	2700	0
658	20230609	095200	13646785	2700	2700	2700	2700	0
659	20230609	095100	13646785	2700	2700	2700	2700	0
660	20230609	095000	13646785	2700	2700	2700	2700	0
661	20230609	094900	13646785	2700	2700	2700	2700	0
662	20230609	094800	13646785	2700	2700	2700	2700	0
663	20230609	094700	13646785	2700	2700	2700	2700	0
664	20230609	094600	13646785	2700	2700	2700	2700	0
665	20230609	094500	13646785	2700	2700	2700	2700	0
666	20230609	094400	13646785	2700	2700	2700	2700	6
667	20230609	094300	13630585	2700	2700	2700	2700	101
668	20230609	094200	13357885	2700	2700	2700	2700	37
669	20230609	094100	13257985	2705	2705	2705	2705	0
670	20230609	094000	13257985	2705	2705	2705	2705	29
671	20230609	093900	13179540	2710	2710	2710	2710	0
672	20230609	093800	13179540	2710	2710	2710	2710	2
673	20230609	093700	13174120	2705	2705	2705	2705	0
674	20230609	093600	13174120	2705	2705	2705	2705	86
675	20230609	093500	12941490	2705	2705	2705	2705	0
676	20230609	093400	12941490	2705	2705	2705	2705	1
677	20230609	093300	12938785	2705	2705	2705	2705	0
678	20230609	093200	12938785	2705	2705	2705	2705	1
679	20230609	093100	12936080	2710	2710	2710	2710	0
680	20230609	093000	12936080	2710	2710	2710	2710	0
681	20230609	092900	12936080	2710	2710	2710	2710	0
682	20230609	092800	12936080	2710	2710	2710	2710	0
683	20230609	092700	12936080	2710	2710	2710	2710	0
684	20230609	092600	12936080	2710	2710	2710	2710	0
685	20230609	092500	12936080	2710	2710	2710	2710	0
686	20230609	092400	12936080	2710	2710	2710	2710	0
687	20230609	092300	12936080	2710	2710	2710	2710	0
688	20230609	092200	12936080	2710	2710	2710	2710	0
689	20230609	092100	12936080	2710	2710	2710	2710	50
690	20230609	092000	12800580	2710	2710	2710	2710	0
691	20230609	091900	12800580	2710	2710	2710	2710	0
692	20230609	091800	12800580	2710	2710	2710	2710	2
693	20230609	091700	12795160	2710	2710	2710	2710	57
694	20230609	091600	12640690	2710	2710	2710	2710	52
695	20230609	091500	12499770	2700	2700	2700	2700	0
696	20230609	091400	12499770	2700	2700	2700	2700	0
697	20230609	091300	12499770	2700	2700	2700	2700	0
698	20230609	091200	12499770	2700	2700	2700	2700	1
699	20230609	091100	12497070	2705	2705	2705	2705	0
700	20230609	091000	12497070	2705	2705	2705	2705	515
701	20230609	090900	11103995	2705	2705	2705	2705	0
702	20230609	090800	11103995	2705	2705	2705	2705	3
703	20230609	090700	11095880	2685	2710	2710	2685	3745
704	20230609	090600	951975	2700	2700	2700	2700	0
705	20230609	090500	951975	2700	2700	2700	2700	93
706	20230609	090400	700875	2700	2700	2700	2700	0
707	20230609	090300	700875	2700	2710	2710	2700	4
708	20230609	090200	690055	2720	2705	2720	2705	200
709	20230609	090100	148350	2695	2700	2700	2695	50
710	20230609	090000	13525	2705	2705	2705	2705	5