KissMeData/095190/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211300	223480060	2830	2830	2830	2830	680
3	20230607	211200	223480060	2830	2830	2830	2830	0
4	20230607	211100	223480060	2830	2830	2830	2830	0
5	20230607	211000	223480060	2830	2830	2830	2830	0
6	20230607	210900	223480060	2830	2830	2830	2830	0
7	20230607	210800	223480060	2830	2830	2830	2830	0
8	20230607	210700	223480060	2830	2830	2830	2830	0
9	20230607	210600	223480060	2830	2830	2830	2830	0
10	20230607	210500	223480060	2830	2830	2830	2830	0
11	20230607	210400	223480060	2830	2830	2830	2830	0
12	20230607	210300	223480060	2830	2830	2830	2830	0
13	20230607	210200	223480060	2830	2830	2830	2830	0
14	20230607	210100	223480060	2830	2830	2830	2830	0
15	20230607	210000	223480060	2830	2830	2830	2830	0
16	20230607	205900	223480060	2830	2830	2830	2830	0
17	20230607	205800	223480060	2830	2830	2830	2830	0
18	20230607	205700	223480060	2830	2830	2830	2830	0
19	20230607	205600	223480060	2830	2830	2830	2830	0
20	20230607	205500	223480060	2830	2830	2830	2830	0
21	20230607	205400	223480060	2830	2830	2830	2830	0
22	20230607	205300	223480060	2830	2830	2830	2830	0
23	20230607	205200	223480060	2830	2830	2830	2830	0
24	20230607	205100	223480060	2830	2830	2830	2830	0
25	20230607	205000	223480060	2830	2830	2830	2830	0
26	20230607	204900	223480060	2830	2830	2830	2830	0
27	20230607	204800	223480060	2830	2830	2830	2830	0
28	20230607	204700	223480060	2830	2830	2830	2830	0
29	20230607	204600	223480060	2830	2830	2830	2830	0
30	20230607	204500	223480060	2830	2830	2830	2830	0
31	20230607	204400	223480060	2830	2830	2830	2830	0
32	20230607	204300	223480060	2830	2830	2830	2830	680
33	20230607	204200	223480060	2830	2830	2830	2830	0
34	20230607	204100	223480060	2830	2830	2830	2830	0
35	20230607	204000	223480060	2830	2830	2830	2830	0
36	20230607	203900	223480060	2830	2830	2830	2830	0
37	20230607	203800	223480060	2830	2830	2830	2830	0
38	20230607	203700	223480060	2830	2830	2830	2830	0
39	20230607	203600	223480060	2830	2830	2830	2830	0
40	20230607	203500	223480060	2830	2830	2830	2830	0
41	20230607	203400	223480060	2830	2830	2830	2830	0
42	20230607	203300	223480060	2830	2830	2830	2830	0
43	20230607	203200	223480060	2830	2830	2830	2830	0
44	20230607	203100	223480060	2830	2830	2830	2830	0
45	20230607	203000	223480060	2830	2830	2830	2830	0
46	20230607	202900	223480060	2830	2830	2830	2830	0
47	20230607	202800	223480060	2830	2830	2830	2830	0
48	20230607	202700	223480060	2830	2830	2830	2830	0
49	20230607	202600	223480060	2830	2830	2830	2830	0
50	20230607	202500	223480060	2830	2830	2830	2830	0
51	20230607	202400	223480060	2830	2830	2830	2830	0
52	20230607	202300	223480060	2830	2830	2830	2830	0
53	20230607	202200	223480060	2830	2830	2830	2830	0
54	20230607	202100	223480060	2830	2830	2830	2830	0
55	20230607	202000	223480060	2830	2830	2830	2830	0
56	20230607	201900	223480060	2830	2830	2830	2830	0
57	20230607	201800	223480060	2830	2830	2830	2830	0
58	20230607	201700	223480060	2830	2830	2830	2830	0
59	20230607	201600	223480060	2830	2830	2830	2830	0
60	20230607	201500	223480060	2830	2830	2830	2830	0
61	20230607	201400	223480060	2830	2830	2830	2830	0
62	20230607	201300	223480060	2830	2830	2830	2830	680
63	20230607	201200	223480060	2830	2830	2830	2830	0
64	20230607	201100	223480060	2830	2830	2830	2830	0
65	20230607	201000	223480060	2830	2830	2830	2830	0
66	20230607	200900	223480060	2830	2830	2830	2830	0
67	20230607	200800	223480060	2830	2830	2830	2830	0
68	20230607	200700	223480060	2830	2830	2830	2830	0
69	20230607	200600	223480060	2830	2830	2830	2830	0
70	20230607	200500	223480060	2830	2830	2830	2830	0
71	20230607	200400	223480060	2830	2830	2830	2830	0
72	20230607	200300	223480060	2830	2830	2830	2830	0
73	20230607	200200	223480060	2830	2830	2830	2830	0
74	20230607	200100	223480060	2830	2830	2830	2830	0
75	20230607	200000	223480060	2830	2830	2830	2830	0
76	20230607	195900	223480060	2830	2830	2830	2830	0
77	20230607	195800	223480060	2830	2830	2830	2830	0
78	20230607	195700	223480060	2830	2830	2830	2830	0
79	20230607	195600	223480060	2830	2830	2830	2830	0
80	20230607	195500	223480060	2830	2830	2830	2830	0
81	20230607	195400	223480060	2830	2830	2830	2830	0
82	20230607	195300	223480060	2830	2830	2830	2830	0
83	20230607	195200	223480060	2830	2830	2830	2830	0
84	20230607	195100	223480060	2830	2830	2830	2830	0
85	20230607	195000	223480060	2830	2830	2830	2830	0
86	20230607	194900	223480060	2830	2830	2830	2830	0
87	20230607	194800	223480060	2830	2830	2830	2830	0
88	20230607	194700	223480060	2830	2830	2830	2830	0
89	20230607	194600	223480060	2830	2830	2830	2830	0
90	20230607	194500	223480060	2830	2830	2830	2830	0
91	20230607	194400	223480060	2830	2830	2830	2830	0
92	20230607	194300	223480060	2830	2830	2830	2830	680
93	20230607	194200	223480060	2830	2830	2830	2830	0
94	20230607	194100	223480060	2830	2830	2830	2830	0
95	20230607	194000	223480060	2830	2830	2830	2830	0
96	20230607	193900	223480060	2830	2830	2830	2830	0
97	20230607	193800	223480060	2830	2830	2830	2830	0
98	20230607	193700	223480060	2830	2830	2830	2830	0
99	20230607	193600	223480060	2830	2830	2830	2830	0
100	20230607	193500	223480060	2830	2830	2830	2830	0
101	20230607	193400	223480060	2830	2830	2830	2830	0
102	20230607	193300	223480060	2830	2830	2830	2830	0
103	20230607	193200	223480060	2830	2830	2830	2830	0
104	20230607	193100	223480060	2830	2830	2830	2830	0
105	20230607	193000	223480060	2830	2830	2830	2830	0
106	20230607	192900	223480060	2830	2830	2830	2830	0
107	20230607	192800	223480060	2830	2830	2830	2830	0
108	20230607	192700	223480060	2830	2830	2830	2830	0
109	20230607	192600	223480060	2830	2830	2830	2830	0
110	20230607	192500	223480060	2830	2830	2830	2830	0
111	20230607	192400	223480060	2830	2830	2830	2830	0
112	20230607	192300	223480060	2830	2830	2830	2830	0
113	20230607	192200	223480060	2830	2830	2830	2830	0
114	20230607	192100	223480060	2830	2830	2830	2830	0
115	20230607	192000	223480060	2830	2830	2830	2830	0
116	20230607	191900	223480060	2830	2830	2830	2830	0
117	20230607	191800	223480060	2830	2830	2830	2830	0
118	20230607	191700	223480060	2830	2830	2830	2830	0
119	20230607	191600	223480060	2830	2830	2830	2830	0
120	20230607	191500	223480060	2830	2830	2830	2830	0
121	20230607	191400	223480060	2830	2830	2830	2830	0
122	20230607	191300	223480060	2830	2830	2830	2830	680
123	20230607	191200	223480060	2830	2830	2830	2830	0
124	20230607	191100	223480060	2830	2830	2830	2830	0
125	20230607	191000	223480060	2830	2830	2830	2830	0
126	20230607	190900	223480060	2830	2830	2830	2830	0
127	20230607	190800	223480060	2830	2830	2830	2830	0
128	20230607	190700	223480060	2830	2830	2830	2830	0
129	20230607	190600	223480060	2830	2830	2830	2830	0
130	20230607	190500	223480060	2830	2830	2830	2830	0
131	20230607	190400	223480060	2830	2830	2830	2830	0
132	20230607	190300	223480060	2830	2830	2830	2830	0
133	20230607	190200	223480060	2830	2830	2830	2830	0
134	20230607	190100	223480060	2830	2830	2830	2830	0
135	20230607	190000	223480060	2830	2830	2830	2830	0
136	20230607	185900	223480060	2830	2830	2830	2830	0
137	20230607	185800	223480060	2830	2830	2830	2830	0
138	20230607	185700	223480060	2830	2830	2830	2830	0
139	20230607	185600	223480060	2830	2830	2830	2830	0
140	20230607	185500	223480060	2830	2830	2830	2830	0
141	20230607	185400	223480060	2830	2830	2830	2830	0
142	20230607	185300	223480060	2830	2830	2830	2830	0
143	20230607	185200	223480060	2830	2830	2830	2830	0
144	20230607	185100	223480060	2830	2830	2830	2830	0
145	20230607	185000	223480060	2830	2830	2830	2830	0
146	20230607	184900	223480060	2830	2830	2830	2830	0
147	20230607	184800	223480060	2830	2830	2830	2830	0
148	20230607	184700	223480060	2830	2830	2830	2830	0
149	20230607	184600	223480060	2830	2830	2830	2830	0
150	20230607	184500	223480060	2830	2830	2830	2830	0
151	20230607	184400	223480060	2830	2830	2830	2830	0
152	20230607	184300	223480060	2830	2830	2830	2830	680
153	20230607	184200	223480060	2830	2830	2830	2830	0
154	20230607	184100	223480060	2830	2830	2830	2830	0
155	20230607	184000	223480060	2830	2830	2830	2830	0
156	20230607	183900	223480060	2830	2830	2830	2830	0
157	20230607	183800	223480060	2830	2830	2830	2830	0
158	20230607	183700	223480060	2830	2830	2830	2830	0
159	20230607	183600	223480060	2830	2830	2830	2830	0
160	20230607	183500	223480060	2830	2830	2830	2830	0
161	20230607	183400	223480060	2830	2830	2830	2830	0
162	20230607	183300	223480060	2830	2830	2830	2830	0
163	20230607	183200	223480060	2830	2830	2830	2830	0
164	20230607	183100	223480060	2830	2830	2830	2830	0
165	20230607	183000	223480060	2830	2830	2830	2830	0
166	20230607	182900	223480060	2830	2830	2830	2830	0
167	20230607	182800	223480060	2830	2830	2830	2830	0
168	20230607	182700	223480060	2830	2830	2830	2830	0
169	20230607	182600	223480060	2830	2830	2830	2830	0
170	20230607	182500	223480060	2830	2830	2830	2830	0
171	20230607	182400	223480060	2830	2830	2830	2830	0
172	20230607	182300	223480060	2830	2830	2830	2830	0
173	20230607	182200	223480060	2830	2830	2830	2830	0
174	20230607	182100	223480060	2830	2830	2830	2830	0
175	20230607	182000	223480060	2830	2830	2830	2830	0
176	20230607	181900	223480060	2830	2830	2830	2830	0
177	20230607	181800	223480060	2830	2830	2830	2830	0
178	20230607	181700	223480060	2830	2830	2830	2830	0
179	20230607	181600	223480060	2830	2830	2830	2830	0
180	20230607	181500	223480060	2830	2830	2830	2830	0
181	20230607	181400	223480060	2830	2830	2830	2830	0
182	20230607	181300	223480060	2830	2830	2830	2830	680
183	20230607	181200	223480060	2830	2830	2830	2830	0
184	20230607	181100	223480060	2830	2830	2830	2830	0
185	20230607	181000	223480060	2830	2830	2830	2830	0
186	20230607	180900	223480060	2830	2830	2830	2830	0
187	20230607	180800	223480060	2830	2830	2830	2830	0
188	20230607	180700	223480060	2830	2830	2830	2830	0
189	20230607	180600	223480060	2830	2830	2830	2830	0
190	20230607	180500	223480060	2830	2830	2830	2830	0
191	20230607	180400	223480060	2830	2830	2830	2830	0
192	20230607	180300	223480060	2830	2830	2830	2830	0
193	20230607	180200	223480060	2830	2830	2830	2830	0
194	20230607	180100	223480060	2830	2830	2830	2830	0
195	20230607	180000	223480060	2830	2830	2830	2830	0
196	20230607	175900	223480060	2830	2830	2830	2830	0
197	20230607	175800	223480060	2830	2830	2830	2830	0
198	20230607	175700	223480060	2830	2830	2830	2830	0
199	20230607	175600	223480060	2830	2830	2830	2830	0
200	20230607	175500	223480060	2830	2830	2830	2830	0
201	20230607	175400	223480060	2830	2830	2830	2830	0
202	20230607	175300	223480060	2830	2830	2830	2830	0
203	20230607	175200	223480060	2830	2830	2830	2830	0
204	20230607	175100	223480060	2830	2830	2830	2830	0
205	20230607	175000	223480060	2830	2830	2830	2830	0
206	20230607	174900	223480060	2830	2830	2830	2830	0
207	20230607	174800	223480060	2830	2830	2830	2830	0
208	20230607	174700	223480060	2830	2830	2830	2830	0
209	20230607	174600	223480060	2830	2830	2830	2830	0
210	20230607	174500	223480060	2830	2830	2830	2830	0
211	20230607	174400	223480060	2830	2830	2830	2830	0
212	20230607	174300	223480060	2830	2830	2830	2830	680
213	20230607	174200	223480060	2830	2830	2830	2830	0
214	20230607	174100	223480060	2830	2830	2830	2830	0
215	20230607	174000	223480060	2830	2830	2830	2830	0
216	20230607	173900	223480060	2830	2830	2830	2830	0
217	20230607	173800	223480060	2830	2830	2830	2830	0
218	20230607	173700	223480060	2830	2830	2830	2830	0
219	20230607	173600	223480060	2830	2830	2830	2830	0
220	20230607	173500	223480060	2830	2830	2830	2830	0
221	20230607	173400	223480060	2830	2830	2830	2830	0
222	20230607	173300	223480060	2830	2830	2830	2830	0
223	20230607	173200	223480060	2830	2830	2830	2830	0
224	20230607	173100	223480060	2830	2830	2830	2830	0
225	20230607	173000	223480060	2830	2830	2830	2830	0
226	20230607	172900	223480060	2830	2830	2830	2830	0
227	20230607	172800	223480060	2830	2830	2830	2830	0
228	20230607	172700	223480060	2830	2830	2830	2830	0
229	20230607	172600	223480060	2830	2830	2830	2830	0
230	20230607	172500	223480060	2830	2830	2830	2830	0
231	20230607	172400	223480060	2830	2830	2830	2830	0
232	20230607	172300	223480060	2830	2830	2830	2830	0
233	20230607	172200	223480060	2830	2830	2830	2830	0
234	20230607	172100	223480060	2830	2830	2830	2830	0
235	20230607	172000	223480060	2830	2830	2830	2830	0
236	20230607	171900	223480060	2830	2830	2830	2830	0
237	20230607	171800	223480060	2830	2830	2830	2830	0
238	20230607	171700	223480060	2830	2830	2830	2830	0
239	20230607	171600	223480060	2830	2830	2830	2830	0
240	20230607	171500	223480060	2830	2830	2830	2830	0
241	20230607	171400	223480060	2830	2830	2830	2830	0
242	20230607	171300	223480060	2830	2830	2830	2830	680
243	20230607	171200	223480060	2830	2830	2830	2830	0
244	20230607	171100	223480060	2830	2830	2830	2830	0
245	20230607	171000	223480060	2830	2830	2830	2830	0
246	20230607	170900	223480060	2830	2830	2830	2830	0
247	20230607	170800	223480060	2830	2830	2830	2830	0
248	20230607	170700	223480060	2830	2830	2830	2830	0
249	20230607	170600	223480060	2830	2830	2830	2830	0
250	20230607	170500	223480060	2830	2830	2830	2830	0
251	20230607	170400	223480060	2830	2830	2830	2830	0
252	20230607	170300	223480060	2830	2830	2830	2830	0
253	20230607	170200	223480060	2830	2830	2830	2830	0
254	20230607	170100	223480060	2830	2830	2830	2830	0
255	20230607	170000	223480060	2830	2830	2830	2830	0
256	20230607	165900	223480060	2830	2830	2830	2830	0
257	20230607	165800	223480060	2830	2830	2830	2830	0
258	20230607	165700	223480060	2830	2830	2830	2830	0
259	20230607	165600	223480060	2830	2830	2830	2830	0
260	20230607	165500	223480060	2830	2830	2830	2830	0
261	20230607	165400	223480060	2830	2830	2830	2830	0
262	20230607	165300	223480060	2830	2830	2830	2830	0
263	20230607	165200	223480060	2830	2830	2830	2830	0
264	20230607	165100	223480060	2830	2830	2830	2830	0
265	20230607	165000	223480060	2830	2830	2830	2830	0
266	20230607	164900	223480060	2830	2830	2830	2830	0
267	20230607	164800	223480060	2830	2830	2830	2830	0
268	20230607	164700	223480060	2830	2830	2830	2830	0
269	20230607	164600	223480060	2830	2830	2830	2830	0
270	20230607	164500	223480060	2830	2830	2830	2830	0
271	20230607	164400	223480060	2830	2830	2830	2830	0
272	20230607	164300	223480060	2830	2830	2830	2830	680
273	20230607	164200	223480060	2830	2830	2830	2830	0
274	20230607	164100	223480060	2830	2830	2830	2830	0
275	20230607	164000	223480060	2830	2830	2830	2830	0
276	20230607	163900	223480060	2830	2830	2830	2830	0
277	20230607	163800	223480060	2830	2830	2830	2830	0
278	20230607	163700	223480060	2830	2830	2830	2830	0
279	20230607	163600	223480060	2830	2830	2830	2830	0
280	20230607	163500	223480060	2830	2830	2830	2830	0
281	20230607	163400	223480060	2830	2830	2830	2830	0
282	20230607	163300	223480060	2830	2830	2830	2830	0
283	20230607	163200	223480060	2830	2830	2830	2830	0
284	20230607	163100	223480060	2830	2830	2830	2830	0
285	20230607	163000	223480060	2830	2830	2830	2830	0
286	20230607	162900	223480060	2830	2830	2830	2830	0
287	20230607	162800	223480060	2830	2830	2830	2830	0
288	20230607	162700	223480060	2830	2830	2830	2830	0
289	20230607	162600	223480060	2830	2830	2830	2830	0
290	20230607	162500	223480060	2830	2830	2830	2830	0
291	20230607	162400	223480060	2830	2830	2830	2830	0
292	20230607	162300	223480060	2830	2830	2830	2830	0
293	20230607	162200	223480060	2830	2830	2830	2830	0
294	20230607	162100	223480060	2830	2830	2830	2830	0
295	20230607	162000	223480060	2830	2830	2830	2830	0
296	20230607	161900	223480060	2830	2830	2830	2830	0
297	20230607	161800	223480060	2830	2830	2830	2830	0
298	20230607	161700	223480060	2830	2830	2830	2830	0
299	20230607	161600	223480060	2830	2830	2830	2830	0
300	20230607	161500	223480060	2830	2830	2830	2830	0
301	20230607	161400	223480060	2830	2830	2830	2830	0
302	20230607	161300	223480060	2830	2830	2830	2830	680
303	20230607	161200	223480060	2830	2830	2830	2830	0
304	20230607	161100	223480060	2830	2830	2830	2830	0
305	20230607	161000	223480060	2830	2830	2830	2830	0
306	20230607	160900	223480060	2830	2830	2830	2830	0
307	20230607	160800	223480060	2830	2830	2830	2830	0
308	20230607	160700	223480060	2830	2830	2830	2830	0
309	20230607	160600	223480060	2830	2830	2830	2830	0
310	20230607	160500	223480060	2830	2830	2830	2830	0
311	20230607	160400	223480060	2830	2830	2830	2830	0
312	20230607	160300	223480060	2830	2830	2830	2830	0
313	20230607	160200	223480060	2830	2830	2830	2830	0
314	20230607	160100	223480060	2830	2830	2830	2830	0
315	20230607	160000	223480060	2830	2830	2830	2830	0
316	20230607	155900	223480060	2830	2830	2830	2830	0
317	20230607	155800	223480060	2830	2830	2830	2830	0
318	20230607	155700	223480060	2830	2830	2830	2830	0
319	20230607	155600	223480060	2830	2830	2830	2830	0
320	20230607	155500	223480060	2830	2830	2830	2830	0
321	20230607	155400	223480060	2830	2830	2830	2830	0
322	20230607	155300	223480060	2830	2830	2830	2830	0
323	20230607	155200	223480060	2830	2830	2830	2830	0
324	20230607	155100	223480060	2830	2830	2830	2830	0
325	20230607	155000	223480060	2830	2830	2830	2830	0
326	20230607	154900	223480060	2830	2830	2830	2830	0
327	20230607	154800	223480060	2830	2830	2830	2830	0
328	20230607	154700	223480060	2830	2830	2830	2830	0
329	20230607	154600	223480060	2830	2830	2830	2830	0
330	20230607	154500	223480060	2830	2830	2830	2830	0
331	20230607	154400	223480060	2830	2830	2830	2830	0
332	20230607	154300	223480060	2830	2830	2830	2830	680
333	20230607	154200	223480060	2830	2830	2830	2830	0
334	20230607	154100	223480060	2830	2830	2830	2830	0
335	20230607	154000	223480060	2830	2830	2830	2830	0
336	20230607	153900	223480060	2830	2830	2830	2830	0
337	20230607	153800	223480060	2830	2830	2830	2830	0
338	20230607	153700	223480060	2830	2830	2830	2830	0
339	20230607	153600	223480060	2830	2830	2830	2830	0
340	20230607	153500	223480060	2830	2830	2830	2830	0
341	20230607	153400	223480060	2830	2830	2830	2830	0
342	20230607	153300	223480060	2830	2830	2830	2830	0
343	20230607	153200	223480060	2830	2830	2830	2830	0
344	20230607	153100	223480060	2830	2830	2830	2830	0
345	20230607	153000	223480060	2830	2830	2830	2830	680
346	20230607	152900	221555660	2830	2830	2830	2830	0
347	20230607	152800	221555660	2830	2830	2830	2830	0
348	20230607	152700	221555660	2830	2830	2830	2830	0
349	20230607	152600	221555660	2830	2830	2830	2830	0
350	20230607	152500	221555660	2830	2830	2830	2830	0
351	20230607	152400	221555660	2830	2830	2830	2830	0
352	20230607	152300	221555660	2830	2830	2830	2830	0
353	20230607	152200	221555660	2830	2830	2830	2830	0
354	20230607	152100	221555660	2830	2830	2830	2830	0
355	20230607	152000	221555660	2830	2830	2830	2830	0
356	20230607	151900	221555660	2830	2830	2830	2830	101
357	20230607	151800	221269830	2830	2830	2830	2830	10
358	20230607	151700	221241530	2825	2825	2825	2825	0
359	20230607	151600	221241530	2825	2825	2825	2825	438
360	20230607	151500	220004180	2825	2825	2825	2825	1
361	20230607	151400	220001355	2825	2825	2825	2825	3132
362	20230607	151300	211153455	2825	2825	2825	2825	241
363	20230607	151200	210472630	2830	2830	2830	2830	0
364	20230607	151100	210472630	2830	2830	2830	2830	5
365	20230607	151000	210458480	2830	2830	2830	2830	0
366	20230607	150900	210458480	2830	2830	2830	2830	0
367	20230607	150800	210458480	2830	2830	2830	2830	0
368	20230607	150700	210458480	2830	2830	2830	2830	0
369	20230607	150600	210458480	2830	2830	2830	2830	200
370	20230607	150500	209892480	2830	2830	2830	2830	200
371	20230607	150400	209326480	2825	2825	2825	2825	0
372	20230607	150300	209326480	2825	2825	2825	2825	230
373	20230607	150200	208676730	2830	2830	2830	2830	40
374	20230607	150100	208563530	2830	2830	2830	2830	0
375	20230607	150000	208563530	2830	2830	2830	2830	1
376	20230607	145900	208560700	2825	2820	2825	2820	232
377	20230607	145800	207905305	2825	2825	2825	2825	269
378	20230607	145700	207145380	2825	2825	2825	2825	0
379	20230607	145600	207145380	2825	2825	2825	2825	1501
380	20230607	145500	202905055	2830	2830	2830	2830	0
381	20230607	145400	202905055	2830	2830	2830	2830	0
382	20230607	145300	202905055	2830	2830	2830	2830	0
383	20230607	145200	202905055	2830	2830	2830	2830	0
384	20230607	145100	202905055	2830	2830	2830	2830	0
385	20230607	145000	202905055	2830	2830	2830	2830	0
386	20230607	144900	202905055	2830	2830	2830	2830	353
387	20230607	144800	201906065	2825	2825	2825	2825	0
388	20230607	144700	201906065	2825	2825	2825	2825	50
389	20230607	144600	201764815	2825	2825	2825	2825	9
390	20230607	144500	201739390	2830	2830	2830	2830	0
391	20230607	144400	201739390	2830	2830	2830	2830	129
392	20230607	144300	201374320	2830	2830	2830	2830	871
393	20230607	144200	198909390	2830	2830	2830	2830	0
394	20230607	144100	198909390	2830	2830	2830	2830	0
395	20230607	144000	198909390	2830	2830	2830	2830	0
396	20230607	143900	198909390	2830	2830	2830	2830	0
397	20230607	143800	198909390	2830	2830	2830	2830	0
398	20230607	143700	198909390	2830	2830	2830	2830	0
399	20230607	143600	198909390	2830	2830	2830	2830	0
400	20230607	143500	198909390	2830	2830	2830	2830	0
401	20230607	143400	198909390	2830	2830	2830	2830	0
402	20230607	143300	198909390	2830	2830	2830	2830	100
403	20230607	143200	198626390	2830	2830	2830	2830	1
404	20230607	143100	198623560	2830	2830	2830	2830	0
405	20230607	143000	198623560	2830	2830	2830	2830	167
406	20230607	142900	198150950	2830	2840	2840	2830	638
407	20230607	142800	196345360	2835	2835	2835	2835	0
408	20230607	142700	196345360	2835	2835	2835	2835	0
409	20230607	142600	196345360	2835	2835	2835	2835	0
410	20230607	142500	196345360	2835	2835	2835	2835	0
411	20230607	142400	196345360	2835	2840	2840	2835	51
412	20230607	142300	196200770	2830	2830	2830	2830	0
413	20230607	142200	196200770	2830	2830	2830	2830	35
414	20230607	142100	196101720	2840	2840	2840	2840	0
415	20230607	142000	196101720	2840	2840	2840	2840	5
416	20230607	141900	196087520	2840	2840	2840	2840	0
417	20230607	141800	196087520	2840	2835	2840	2835	3
418	20230607	141700	196079010	2835	2835	2835	2835	0
419	20230607	141600	196079010	2835	2835	2835	2835	27
420	20230607	141500	196002465	2835	2835	2835	2835	0
421	20230607	141400	196002465	2835	2835	2835	2835	0
422	20230607	141300	196002465	2835	2835	2835	2835	0
423	20230607	141200	196002465	2835	2835	2835	2835	0
424	20230607	141100	196002465	2835	2835	2835	2835	0
425	20230607	141000	196002465	2835	2835	2835	2835	35
426	20230607	140900	195903240	2835	2835	2835	2835	765
427	20230607	140800	193734465	2835	2835	2835	2835	0
428	20230607	140700	193734465	2835	2835	2835	2835	56
429	20230607	140600	193575705	2835	2835	2835	2835	1
430	20230607	140500	193572870	2820	2820	2820	2820	0
431	20230607	140400	193572870	2820	2820	2820	2820	0
432	20230607	140300	193572870	2820	2820	2820	2820	0
433	20230607	140200	193572870	2820	2820	2820	2820	200
434	20230607	140100	193008870	2840	2830	2840	2830	400
435	20230607	140000	191876430	2830	2830	2830	2830	4000
436	20230607	135900	180556430	2820	2820	2820	2820	250
437	20230607	135800	179851430	2820	2820	2820	2820	495
438	20230607	135700	178455530	2825	2825	2825	2825	6
439	20230607	135600	178438580	2820	2825	2825	2820	300
440	20230607	135500	177592550	2830	2830	2830	2830	1
441	20230607	135400	177589720	2830	2830	2830	2830	0
442	20230607	135300	177589720	2830	2830	2830	2830	0
443	20230607	135200	177589720	2830	2830	2830	2830	0
444	20230607	135100	177589720	2830	2830	2830	2830	0
445	20230607	135000	177589720	2830	2830	2830	2830	2
446	20230607	134900	177584060	2830	2830	2830	2830	0
447	20230607	134800	177584060	2830	2830	2830	2830	10
448	20230607	134700	177555760	2830	2830	2830	2830	0
449	20230607	134600	177555760	2830	2830	2830	2830	0
450	20230607	134500	177555760	2830	2830	2830	2830	0
451	20230607	134400	177555760	2830	2830	2830	2830	0
452	20230607	134300	177555760	2830	2830	2830	2830	0
453	20230607	134200	177555760	2830	2830	2830	2830	0
454	20230607	134100	177555760	2830	2830	2830	2830	0
455	20230607	134000	177555760	2830	2830	2830	2830	0
456	20230607	133900	177555760	2830	2830	2830	2830	10
457	20230607	133800	177527460	2830	2820	2830	2820	3924
458	20230607	133700	166456780	2825	2825	2825	2825	550
459	20230607	133600	164903030	2830	2830	2830	2830	0
460	20230607	133500	164903030	2830	2830	2830	2830	0
461	20230607	133400	164903030	2830	2830	2830	2830	200
462	20230607	133300	164337030	2830	2830	2830	2830	0
463	20230607	133200	164337030	2830	2830	2830	2830	1
464	20230607	133100	164334200	2830	2830	2830	2830	0
465	20230607	133000	164334200	2830	2830	2830	2830	0
466	20230607	132900	164334200	2830	2830	2830	2830	20
467	20230607	132800	164277600	2830	2830	2830	2830	0
468	20230607	132700	164277600	2830	2830	2830	2830	0
469	20230607	132600	164277600	2830	2830	2830	2830	3
470	20230607	132500	164269110	2830	2830	2830	2830	14
471	20230607	132400	164229490	2825	2825	2825	2825	0
472	20230607	132300	164229490	2825	2830	2830	2825	442
473	20230607	132200	162980835	2830	2830	2830	2830	0
474	20230607	132100	162980835	2830	2830	2830	2830	0
475	20230607	132000	162980835	2830	2835	2835	2830	2172
476	20230607	131900	156833945	2840	2840	2840	2840	0
477	20230607	131800	156833945	2840	2840	2840	2840	0
478	20230607	131700	156833945	2840	2840	2840	2840	0
479	20230607	131600	156833945	2840	2840	2840	2840	0
480	20230607	131500	156833945	2840	2840	2840	2840	0
481	20230607	131400	156833945	2840	2840	2840	2840	61
482	20230607	131300	156660705	2840	2840	2840	2840	0
483	20230607	131200	156660705	2840	2840	2840	2840	0
484	20230607	131100	156660705	2840	2840	2840	2840	0
485	20230607	131000	156660705	2840	2840	2840	2840	3
486	20230607	130900	156652185	2835	2840	2840	2835	670
487	20230607	130800	154751885	2840	2840	2840	2840	0
488	20230607	130700	154751885	2840	2840	2840	2840	220
489	20230607	130600	154127085	2840	2840	2840	2840	65
490	20230607	130500	153942485	2840	2840	2840	2840	25
491	20230607	130400	153871485	2840	2840	2840	2840	0
492	20230607	130300	153871485	2840	2840	2840	2840	0
493	20230607	130200	153871485	2840	2840	2840	2840	1
494	20230607	130100	153868645	2835	2835	2835	2835	0
495	20230607	130000	153868645	2835	2835	2835	2835	0
496	20230607	125900	153868645	2835	2835	2835	2835	30
497	20230607	125800	153783595	2830	2830	2830	2830	0
498	20230607	125700	153783595	2830	2835	2835	2830	500
499	20230607	125600	152368570	2835	2835	2835	2835	0
500	20230607	125500	152368570	2835	2835	2835	2835	1
501	20230607	125400	152365735	2840	2840	2840	2840	0
502	20230607	125300	152365735	2840	2840	2840	2840	20
503	20230607	125200	152308935	2835	2835	2835	2835	19
504	20230607	125100	152255070	2830	2835	2840	2830	2501
505	20230607	125000	145171985	2835	2835	2835	2835	0
506	20230607	124900	145171985	2835	2835	2835	2835	224
507	20230607	124800	144536945	2840	2840	2840	2840	250
508	20230607	124700	143826945	2840	2840	2840	2840	300
509	20230607	124600	142974945	2840	2840	2840	2840	0
510	20230607	124500	142974945	2840	2840	2840	2840	101
511	20230607	124400	142688105	2840	2835	2840	2835	200
512	20230607	124300	142120115	2840	2840	2840	2840	0
513	20230607	124200	142120115	2840	2840	2840	2840	0
514	20230607	124100	142120115	2840	2840	2840	2840	0
515	20230607	124000	142120115	2840	2840	2840	2840	200
516	20230607	123900	141552115	2840	2840	2840	2840	205
517	20230607	123800	140969915	2840	2840	2840	2840	0
518	20230607	123700	140969915	2840	2840	2840	2840	0
519	20230607	123600	140969915	2840	2840	2840	2835	5298
520	20230607	123500	125948595	2840	2840	2840	2840	3
521	20230607	123400	125940075	2840	2845	2845	2840	103
522	20230607	123300	125647055	2845	2845	2845	2845	0
523	20230607	123200	125647055	2845	2845	2845	2845	0
524	20230607	123100	125647055	2845	2845	2845	2845	0
525	20230607	123000	125647055	2845	2845	2845	2845	4
526	20230607	122900	125635675	2845	2845	2845	2845	1
527	20230607	122800	125632830	2845	2850	2850	2845	504
528	20230607	122700	124198900	2850	2845	2850	2845	235
529	20230607	122600	123530320	2845	2845	2845	2845	0
530	20230607	122500	123530320	2845	2845	2845	2845	0
531	20230607	122400	123530320	2845	2845	2845	2845	0
532	20230607	122300	123530320	2845	2845	2845	2845	304
533	20230607	122200	122665440	2845	2845	2845	2845	1000
534	20230607	122100	119820440	2845	2845	2845	2845	0
535	20230607	122000	119820440	2845	2845	2845	2845	0
536	20230607	121900	119820440	2845	2845	2845	2845	0
537	20230607	121800	119820440	2845	2845	2845	2845	0
538	20230607	121700	119820440	2845	2845	2845	2845	200
539	20230607	121600	119251440	2845	2845	2845	2845	0
540	20230607	121500	119251440	2845	2845	2845	2845	0
541	20230607	121400	119251440	2845	2845	2845	2845	0
542	20230607	121300	119251440	2845	2845	2845	2845	40
543	20230607	121200	119137640	2845	2845	2845	2845	1
544	20230607	121100	119134795	2835	2835	2835	2835	0
545	20230607	121000	119134795	2835	2840	2840	2835	400
546	20230607	120900	118000600	2840	2840	2840	2840	300
547	20230607	120800	117148600	2845	2845	2845	2845	10
548	20230607	120700	117120150	2845	2845	2845	2845	3
549	20230607	120600	117111615	2845	2845	2845	2845	0
550	20230607	120500	117111615	2845	2845	2845	2845	20
551	20230607	120400	117054715	2845	2850	2850	2845	30
552	20230607	120300	116969315	2850	2850	2850	2850	0
553	20230607	120200	116969315	2850	2850	2850	2850	0
554	20230607	120100	116969315	2850	2850	2850	2850	0
555	20230607	120000	116969315	2850	2850	2850	2850	4
556	20230607	115900	116957915	2850	2850	2850	2850	17
557	20230607	115800	116909465	2835	2835	2835	2835	0
558	20230607	115700	116909465	2835	2845	2845	2835	254
559	20230607	115600	116188575	2850	2850	2850	2850	0
560	20230607	115500	116188575	2850	2850	2850	2850	0
561	20230607	115400	116188575	2850	2850	2850	2850	0
562	20230607	115300	116188575	2850	2850	2850	2850	0
563	20230607	115200	116188575	2850	2850	2850	2850	0
564	20230607	115100	116188575	2850	2850	2850	2850	0
565	20230607	115000	116188575	2850	2850	2850	2850	0
566	20230607	114900	116188575	2850	2850	2850	2850	0
567	20230607	114800	116188575	2850	2850	2850	2850	0
568	20230607	114700	116188575	2850	2850	2850	2850	0
569	20230607	114600	116188575	2850	2850	2850	2850	1
570	20230607	114500	116185725	2835	2835	2835	2835	0
571	20230607	114400	116185725	2835	2835	2835	2835	0
572	20230607	114300	116185725	2835	2835	2835	2835	0
573	20230607	114200	116185725	2835	2835	2835	2835	0
574	20230607	114100	116185725	2835	2850	2850	2835	37
575	20230607	114000	116080290	2835	2835	2835	2835	5
576	20230607	113900	116066115	2835	2835	2835	2835	200
577	20230607	113800	115499115	2835	2845	2845	2835	1000
578	20230607	113700	112663605	2850	2850	2850	2850	1
579	20230607	113600	112660755	2845	2845	2845	2845	0
580	20230607	113500	112660755	2845	2845	2845	2845	1
581	20230607	113400	112657910	2840	2840	2840	2840	1
582	20230607	113300	112655070	2840	2840	2840	2840	0
583	20230607	113200	112655070	2840	2840	2840	2840	1249
584	20230607	113100	109107910	2840	2840	2840	2840	16
585	20230607	113000	109062470	2835	2845	2845	2835	6091
586	20230607	112900	91768485	2850	2850	2850	2850	164
587	20230607	112800	91301085	2850	2850	2850	2850	0
588	20230607	112700	91301085	2850	2850	2850	2850	1500
589	20230607	112600	87026085	2850	2850	2850	2850	1
590	20230607	112500	87023235	2850	2850	2850	2850	0
591	20230607	112400	87023235	2850	2850	2850	2850	0
592	20230607	112300	87023235	2850	2850	2850	2850	0
593	20230607	112200	87023235	2850	2850	2850	2850	3
594	20230607	112100	87014685	2850	2850	2850	2850	5
595	20230607	112000	87000435	2850	2850	2850	2850	0
596	20230607	111900	87000435	2850	2850	2850	2850	100
597	20230607	111800	86715435	2855	2855	2855	2855	0
598	20230607	111700	86715435	2855	2855	2855	2855	0
599	20230607	111600	86715435	2855	2855	2855	2855	0
600	20230607	111500	86715435	2855	2855	2855	2855	0
601	20230607	111400	86715435	2855	2855	2855	2855	0
602	20230607	111300	86715435	2855	2855	2855	2855	80
603	20230607	111200	86487035	2850	2850	2850	2850	250
604	20230607	111100	85774535	2850	2850	2850	2850	0
605	20230607	111000	85774535	2850	2850	2850	2850	0
606	20230607	110900	85774535	2850	2850	2850	2850	0
607	20230607	110800	85774535	2850	2850	2850	2850	41
608	20230607	110700	85657685	2850	2850	2850	2850	0
609	20230607	110600	85657685	2850	2850	2850	2850	100
610	20230607	110500	85372685	2850	2850	2850	2850	0
611	20230607	110400	85372685	2850	2850	2850	2850	0
612	20230607	110300	85372685	2850	2850	2850	2850	520
613	20230607	110200	83890685	2850	2850	2850	2850	0
614	20230607	110100	83890685	2850	2850	2850	2850	23
615	20230607	110000	83825135	2855	2860	2860	2855	1346
616	20230607	105900	79981880	2860	2860	2860	2860	915
617	20230607	105800	77364980	2860	2860	2860	2860	0
618	20230607	105700	77364980	2860	2860	2860	2860	699
619	20230607	105600	75365840	2860	2860	2860	2860	0
620	20230607	105500	75365840	2860	2860	2860	2860	1
621	20230607	105400	75362980	2860	2860	2860	2860	0
622	20230607	105300	75362980	2860	2860	2860	2860	5
623	20230607	105200	75348680	2855	2855	2855	2855	64
624	20230607	105100	75165960	2860	2855	2860	2855	15
625	20230607	105000	75123110	2855	2855	2855	2855	1
626	20230607	104900	75120255	2860	2860	2860	2860	0
627	20230607	104800	75120255	2860	2860	2860	2860	3
628	20230607	104700	75111675	2855	2855	2855	2855	1237
629	20230607	104600	71580040	2855	2855	2855	2855	3241
630	20230607	104500	62326985	2860	2860	2860	2860	0
631	20230607	104400	62326985	2860	2860	2860	2860	0
632	20230607	104300	62326985	2860	2860	2860	2860	0
633	20230607	104200	62326985	2860	2860	2860	2860	35
634	20230607	104100	62226885	2860	2860	2860	2860	5
635	20230607	104000	62212585	2860	2860	2860	2860	5
636	20230607	103900	62198285	2860	2860	2860	2860	0
637	20230607	103800	62198285	2860	2860	2860	2860	50
638	20230607	103700	62055285	2860	2860	2860	2860	1
639	20230607	103600	62052425	2860	2860	2860	2860	100
640	20230607	103500	61766425	2860	2860	2860	2860	0
641	20230607	103400	61766425	2860	2860	2860	2860	0
642	20230607	103300	61766425	2860	2860	2860	2860	1000
643	20230607	103200	58906425	2855	2855	2855	2855	0
644	20230607	103100	58906425	2855	2855	2855	2855	50
645	20230607	103000	58763675	2860	2860	2860	2860	0
646	20230607	102900	58763675	2860	2855	2860	2855	350
647	20230607	102800	57763925	2855	2855	2855	2855	0
648	20230607	102700	57763925	2855	2855	2855	2855	0
649	20230607	102600	57763925	2855	2855	2855	2855	530
650	20230607	102500	56250775	2860	2855	2860	2855	106
651	20230607	102400	55947645	2865	2865	2865	2865	0
652	20230607	102300	55947645	2865	2865	2865	2865	0
653	20230607	102200	55947645	2865	2865	2865	2860	151
654	20230607	102100	55515035	2860	2860	2860	2860	801
655	20230607	102000	53224175	2865	2860	2865	2860	43
656	20230607	101900	53101185	2860	2860	2860	2860	0
657	20230607	101800	53101185	2860	2860	2860	2860	5
658	20230607	101700	53086885	2855	2855	2855	2855	0
659	20230607	101600	53086885	2855	2855	2855	2855	113
660	20230607	101500	52764270	2855	2855	2855	2855	200
661	20230607	101400	52193270	2855	2855	2855	2855	0
662	20230607	101300	52193270	2855	2855	2855	2855	201
663	20230607	101200	51619415	2860	2860	2860	2860	0
664	20230607	101100	51619415	2860	2860	2860	2860	260
665	20230607	101000	50875815	2855	2855	2855	2855	60
666	20230607	100900	50704515	2860	2860	2860	2860	64
667	20230607	100800	50521475	2860	2860	2860	2860	69
668	20230607	100700	50324135	2865	2865	2865	2865	0
669	20230607	100600	50324135	2865	2865	2865	2865	0
670	20230607	100500	50324135	2865	2860	2865	2860	693
671	20230607	100400	48339520	2865	2865	2865	2865	0
672	20230607	100300	48339520	2865	2865	2865	2865	536
673	20230607	100200	46803880	2865	2865	2865	2865	2
674	20230607	100100	46798150	2865	2865	2865	2865	3
675	20230607	100000	46789555	2860	2860	2860	2860	12
676	20230607	095900	46755235	2860	2860	2860	2860	0
677	20230607	095800	46755235	2860	2860	2860	2860	0
678	20230607	095700	46755235	2860	2860	2860	2860	1139
679	20230607	095600	43497695	2865	2865	2865	2865	3
680	20230607	095500	43489100	2860	2860	2860	2860	643
681	20230607	095400	41650120	2860	2860	2860	2860	0
682	20230607	095300	41650120	2860	2860	2860	2860	5
683	20230607	095200	41635820	2865	2865	2865	2865	0
684	20230607	095100	41635820	2865	2865	2865	2865	0
685	20230607	095000	41635820	2865	2855	2865	2855	117
686	20230607	094900	41301725	2855	2855	2855	2855	0
687	20230607	094800	41301725	2855	2855	2855	2855	910
688	20230607	094700	38703675	2860	2860	2860	2860	560
689	20230607	094600	37102075	2860	2860	2860	2860	0
690	20230607	094500	37102075	2860	2860	2860	2860	0
691	20230607	094400	37102075	2860	2860	2860	2860	955
692	20230607	094300	34370775	2860	2860	2860	2860	507
693	20230607	094200	32920755	2860	2860	2860	2860	0
694	20230607	094100	32920755	2860	2860	2860	2860	105
695	20230607	094000	32620455	2860	2855	2860	2855	683
696	20230607	093900	30669475	2855	2855	2860	2855	172
697	20230607	093800	30178410	2855	2855	2855	2855	35
698	20230607	093700	30078485	2855	2855	2855	2855	21
699	20230607	093600	30018530	2855	2855	2855	2855	104
700	20230607	093500	29721610	2855	2855	2855	2855	76
701	20230607	093400	29504630	2855	2855	2855	2855	167
702	20230607	093300	29027845	2855	2855	2855	2855	6
703	20230607	093200	29010715	2855	2860	2860	2855	182
704	20230607	093100	28490710	2855	2855	2855	2855	121
705	20230607	093000	28145255	2860	2860	2860	2860	5
706	20230607	092900	28130955	2855	2855	2855	2855	1178
707	20230607	092800	24767765	2855	2855	2855	2855	69
708	20230607	092700	24570770	2855	2855	2855	2855	20
709	20230607	092600	24513670	2860	2860	2860	2855	420
710	20230607	092500	23314545	2855	2855	2855	2855	0
711	20230607	092400	23314545	2855	2855	2855	2855	15
712	20230607	092300	23271720	2855	2855	2855	2855	154
713	20230607	092200	22832050	2860	2860	2860	2860	801
714	20230607	092100	20541190	2860	2860	2860	2860	1
715	20230607	092000	20538330	2855	2855	2855	2855	0
716	20230607	091900	20538330	2855	2855	2855	2855	85
717	20230607	091800	20295655	2855	2855	2855	2855	1323
718	20230607	091700	16518490	2855	2855	2855	2855	285
719	20230607	091600	15704815	2855	2855	2855	2855	0
720	20230607	091500	15704815	2855	2855	2855	2855	0
721	20230607	091400	15704815	2855	2855	2855	2855	1
722	20230607	091300	15701960	2855	2850	2855	2850	7
723	20230607	091200	15681980	2855	2855	2855	2855	0
724	20230607	091100	15681980	2855	2850	2855	2850	250
725	20230607	091000	14968380	2855	2855	2855	2855	60
726	20230607	090900	14797080	2855	2845	2855	2845	214
727	20230607	090800	14188240	2855	2855	2855	2855	110
728	20230607	090700	13874190	2855	2855	2855	2855	296
729	20230607	090600	13029110	2855	2850	2855	2840	1517
730	20230607	090500	8707135	2850	2845	2850	2845	1000
731	20230607	090400	5860235	2845	2845	2845	2845	0
732	20230607	090300	5860235	2845	2850	2850	2845	606
733	20230607	090200	4136160	2850	2850	2850	2850	6
734	20230607	090100	4119060	2850	2850	2850	2850	571
735	20230607	090000	2491710	2850	2840	2850	2840	877