KissMeData/009070/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210800	158623000	4155	4155	4155	4155	1593
3	20230609	210700	158623000	4155	4155	4155	4155	0
4	20230609	210600	158623000	4155	4155	4155	4155	0
5	20230609	210500	158623000	4155	4155	4155	4155	0
6	20230609	210400	158623000	4155	4155	4155	4155	0
7	20230609	210300	158623000	4155	4155	4155	4155	0
8	20230609	210200	158623000	4155	4155	4155	4155	0
9	20230609	210100	158623000	4155	4155	4155	4155	0
10	20230609	210000	158623000	4155	4155	4155	4155	0
11	20230609	205900	158623000	4155	4155	4155	4155	0
12	20230609	205800	158623000	4155	4155	4155	4155	0
13	20230609	205700	158623000	4155	4155	4155	4155	0
14	20230609	205600	158623000	4155	4155	4155	4155	0
15	20230609	205500	158623000	4155	4155	4155	4155	0
16	20230609	205400	158623000	4155	4155	4155	4155	0
17	20230609	205300	158623000	4155	4155	4155	4155	0
18	20230609	205200	158623000	4155	4155	4155	4155	0
19	20230609	205100	158623000	4155	4155	4155	4155	0
20	20230609	205000	158623000	4155	4155	4155	4155	0
21	20230609	204900	158623000	4155	4155	4155	4155	0
22	20230609	204800	158623000	4155	4155	4155	4155	0
23	20230609	204700	158623000	4155	4155	4155	4155	0
24	20230609	204600	158623000	4155	4155	4155	4155	0
25	20230609	204500	158623000	4155	4155	4155	4155	0
26	20230609	204400	158623000	4155	4155	4155	4155	0
27	20230609	204300	158623000	4155	4155	4155	4155	0
28	20230609	204200	158623000	4155	4155	4155	4155	0
29	20230609	204100	158623000	4155	4155	4155	4155	0
30	20230609	204000	158623000	4155	4155	4155	4155	0
31	20230609	203900	158623000	4155	4155	4155	4155	0
32	20230609	203800	158623000	4155	4155	4155	4155	1593
33	20230609	203700	158623000	4155	4155	4155	4155	0
34	20230609	203600	158623000	4155	4155	4155	4155	0
35	20230609	203500	158623000	4155	4155	4155	4155	0
36	20230609	203400	158623000	4155	4155	4155	4155	0
37	20230609	203300	158623000	4155	4155	4155	4155	0
38	20230609	203200	158623000	4155	4155	4155	4155	0
39	20230609	203100	158623000	4155	4155	4155	4155	0
40	20230609	203000	158623000	4155	4155	4155	4155	0
41	20230609	202900	158623000	4155	4155	4155	4155	0
42	20230609	202800	158623000	4155	4155	4155	4155	0
43	20230609	202700	158623000	4155	4155	4155	4155	0
44	20230609	202600	158623000	4155	4155	4155	4155	0
45	20230609	202500	158623000	4155	4155	4155	4155	0
46	20230609	202400	158623000	4155	4155	4155	4155	0
47	20230609	202300	158623000	4155	4155	4155	4155	0
48	20230609	202200	158623000	4155	4155	4155	4155	0
49	20230609	202100	158623000	4155	4155	4155	4155	0
50	20230609	202000	158623000	4155	4155	4155	4155	0
51	20230609	201900	158623000	4155	4155	4155	4155	0
52	20230609	201800	158623000	4155	4155	4155	4155	0
53	20230609	201700	158623000	4155	4155	4155	4155	0
54	20230609	201600	158623000	4155	4155	4155	4155	0
55	20230609	201500	158623000	4155	4155	4155	4155	0
56	20230609	201400	158623000	4155	4155	4155	4155	0
57	20230609	201300	158623000	4155	4155	4155	4155	0
58	20230609	201200	158623000	4155	4155	4155	4155	0
59	20230609	201100	158623000	4155	4155	4155	4155	0
60	20230609	201000	158623000	4155	4155	4155	4155	0
61	20230609	200900	158623000	4155	4155	4155	4155	0
62	20230609	200800	158623000	4155	4155	4155	4155	1593
63	20230609	200700	158623000	4155	4155	4155	4155	0
64	20230609	200600	158623000	4155	4155	4155	4155	0
65	20230609	200500	158623000	4155	4155	4155	4155	0
66	20230609	200400	158623000	4155	4155	4155	4155	0
67	20230609	200300	158623000	4155	4155	4155	4155	0
68	20230609	200200	158623000	4155	4155	4155	4155	0
69	20230609	200100	158623000	4155	4155	4155	4155	0
70	20230609	200000	158623000	4155	4155	4155	4155	0
71	20230609	195900	158623000	4155	4155	4155	4155	0
72	20230609	195800	158623000	4155	4155	4155	4155	0
73	20230609	195700	158623000	4155	4155	4155	4155	0
74	20230609	195600	158623000	4155	4155	4155	4155	0
75	20230609	195500	158623000	4155	4155	4155	4155	0
76	20230609	195400	158623000	4155	4155	4155	4155	0
77	20230609	195300	158623000	4155	4155	4155	4155	0
78	20230609	195200	158623000	4155	4155	4155	4155	0
79	20230609	195100	158623000	4155	4155	4155	4155	0
80	20230609	195000	158623000	4155	4155	4155	4155	0
81	20230609	194900	158623000	4155	4155	4155	4155	0
82	20230609	194800	158623000	4155	4155	4155	4155	0
83	20230609	194700	158623000	4155	4155	4155	4155	0
84	20230609	194600	158623000	4155	4155	4155	4155	0
85	20230609	194500	158623000	4155	4155	4155	4155	0
86	20230609	194400	158623000	4155	4155	4155	4155	0
87	20230609	194300	158623000	4155	4155	4155	4155	0
88	20230609	194200	158623000	4155	4155	4155	4155	0
89	20230609	194100	158623000	4155	4155	4155	4155	0
90	20230609	194000	158623000	4155	4155	4155	4155	0
91	20230609	193900	158623000	4155	4155	4155	4155	0
92	20230609	193800	158623000	4155	4155	4155	4155	1593
93	20230609	193700	158623000	4155	4155	4155	4155	0
94	20230609	193600	158623000	4155	4155	4155	4155	0
95	20230609	193500	158623000	4155	4155	4155	4155	0
96	20230609	193400	158623000	4155	4155	4155	4155	0
97	20230609	193300	158623000	4155	4155	4155	4155	0
98	20230609	193200	158623000	4155	4155	4155	4155	0
99	20230609	193100	158623000	4155	4155	4155	4155	0
100	20230609	193000	158623000	4155	4155	4155	4155	0
101	20230609	192900	158623000	4155	4155	4155	4155	0
102	20230609	192800	158623000	4155	4155	4155	4155	0
103	20230609	192700	158623000	4155	4155	4155	4155	0
104	20230609	192600	158623000	4155	4155	4155	4155	0
105	20230609	192500	158623000	4155	4155	4155	4155	0
106	20230609	192400	158623000	4155	4155	4155	4155	0
107	20230609	192300	158623000	4155	4155	4155	4155	0
108	20230609	192200	158623000	4155	4155	4155	4155	0
109	20230609	192100	158623000	4155	4155	4155	4155	0
110	20230609	192000	158623000	4155	4155	4155	4155	0
111	20230609	191900	158623000	4155	4155	4155	4155	0
112	20230609	191800	158623000	4155	4155	4155	4155	0
113	20230609	191700	158623000	4155	4155	4155	4155	0
114	20230609	191600	158623000	4155	4155	4155	4155	0
115	20230609	191500	158623000	4155	4155	4155	4155	0
116	20230609	191400	158623000	4155	4155	4155	4155	0
117	20230609	191300	158623000	4155	4155	4155	4155	0
118	20230609	191200	158623000	4155	4155	4155	4155	0
119	20230609	191100	158623000	4155	4155	4155	4155	0
120	20230609	191000	158623000	4155	4155	4155	4155	0
121	20230609	190900	158623000	4155	4155	4155	4155	0
122	20230609	190800	158623000	4155	4155	4155	4155	1593
123	20230609	190700	158623000	4155	4155	4155	4155	0
124	20230609	190600	158623000	4155	4155	4155	4155	0
125	20230609	190500	158623000	4155	4155	4155	4155	0
126	20230609	190400	158623000	4155	4155	4155	4155	0
127	20230609	190300	158623000	4155	4155	4155	4155	0
128	20230609	190200	158623000	4155	4155	4155	4155	0
129	20230609	190100	158623000	4155	4155	4155	4155	0
130	20230609	190000	158623000	4155	4155	4155	4155	0
131	20230609	185900	158623000	4155	4155	4155	4155	0
132	20230609	185800	158623000	4155	4155	4155	4155	0
133	20230609	185700	158623000	4155	4155	4155	4155	0
134	20230609	185600	158623000	4155	4155	4155	4155	0
135	20230609	185500	158623000	4155	4155	4155	4155	0
136	20230609	185400	158623000	4155	4155	4155	4155	0
137	20230609	185300	158623000	4155	4155	4155	4155	0
138	20230609	185200	158623000	4155	4155	4155	4155	0
139	20230609	185100	158623000	4155	4155	4155	4155	0
140	20230609	185000	158623000	4155	4155	4155	4155	0
141	20230609	184900	158623000	4155	4155	4155	4155	0
142	20230609	184800	158623000	4155	4155	4155	4155	0
143	20230609	184700	158623000	4155	4155	4155	4155	0
144	20230609	184600	158623000	4155	4155	4155	4155	0
145	20230609	184500	158623000	4155	4155	4155	4155	0
146	20230609	184400	158623000	4155	4155	4155	4155	0
147	20230609	184300	158623000	4155	4155	4155	4155	0
148	20230609	184200	158623000	4155	4155	4155	4155	0
149	20230609	184100	158623000	4155	4155	4155	4155	0
150	20230609	184000	158623000	4155	4155	4155	4155	0
151	20230609	183900	158623000	4155	4155	4155	4155	0
152	20230609	183800	158623000	4155	4155	4155	4155	1593
153	20230609	183700	158623000	4155	4155	4155	4155	0
154	20230609	183600	158623000	4155	4155	4155	4155	0
155	20230609	183500	158623000	4155	4155	4155	4155	0
156	20230609	183400	158623000	4155	4155	4155	4155	0
157	20230609	183300	158623000	4155	4155	4155	4155	0
158	20230609	183200	158623000	4155	4155	4155	4155	0
159	20230609	183100	158623000	4155	4155	4155	4155	0
160	20230609	183000	158623000	4155	4155	4155	4155	0
161	20230609	182900	158623000	4155	4155	4155	4155	0
162	20230609	182800	158623000	4155	4155	4155	4155	0
163	20230609	182700	158623000	4155	4155	4155	4155	0
164	20230609	182600	158623000	4155	4155	4155	4155	0
165	20230609	182500	158623000	4155	4155	4155	4155	0
166	20230609	182400	158623000	4155	4155	4155	4155	0
167	20230609	182300	158623000	4155	4155	4155	4155	0
168	20230609	182200	158623000	4155	4155	4155	4155	0
169	20230609	182100	158623000	4155	4155	4155	4155	0
170	20230609	182000	158623000	4155	4155	4155	4155	0
171	20230609	181900	158623000	4155	4155	4155	4155	0
172	20230609	181800	158623000	4155	4155	4155	4155	0
173	20230609	181700	158623000	4155	4155	4155	4155	0
174	20230609	181600	158623000	4155	4155	4155	4155	0
175	20230609	181500	158623000	4155	4155	4155	4155	0
176	20230609	181400	158623000	4155	4155	4155	4155	0
177	20230609	181300	158623000	4155	4155	4155	4155	0
178	20230609	181200	158623000	4155	4155	4155	4155	0
179	20230609	181100	158623000	4155	4155	4155	4155	0
180	20230609	181000	158623000	4155	4155	4155	4155	0
181	20230609	180900	158623000	4155	4155	4155	4155	0
182	20230609	180800	158623000	4155	4155	4155	4155	1593
183	20230609	180700	158623000	4155	4155	4155	4155	0
184	20230609	180600	158623000	4155	4155	4155	4155	0
185	20230609	180500	158623000	4155	4155	4155	4155	0
186	20230609	180400	158623000	4155	4155	4155	4155	0
187	20230609	180300	158623000	4155	4155	4155	4155	0
188	20230609	180200	158623000	4155	4155	4155	4155	0
189	20230609	180100	158623000	4155	4155	4155	4155	0
190	20230609	180000	158623000	4155	4155	4155	4155	0
191	20230609	175900	158623000	4155	4155	4155	4155	0
192	20230609	175800	158623000	4155	4155	4155	4155	0
193	20230609	175700	158623000	4155	4155	4155	4155	0
194	20230609	175600	158623000	4155	4155	4155	4155	0
195	20230609	175500	158623000	4155	4155	4155	4155	0
196	20230609	175400	158623000	4155	4155	4155	4155	0
197	20230609	175300	158623000	4155	4155	4155	4155	0
198	20230609	175200	158623000	4155	4155	4155	4155	0
199	20230609	175100	158623000	4155	4155	4155	4155	0
200	20230609	175000	158623000	4155	4155	4155	4155	0
201	20230609	174900	158623000	4155	4155	4155	4155	0
202	20230609	174800	158623000	4155	4155	4155	4155	0
203	20230609	174700	158623000	4155	4155	4155	4155	0
204	20230609	174600	158623000	4155	4155	4155	4155	0
205	20230609	174500	158623000	4155	4155	4155	4155	0
206	20230609	174400	158623000	4155	4155	4155	4155	0
207	20230609	174300	158623000	4155	4155	4155	4155	0
208	20230609	174200	158623000	4155	4155	4155	4155	0
209	20230609	174100	158623000	4155	4155	4155	4155	0
210	20230609	174000	158623000	4155	4155	4155	4155	0
211	20230609	173900	158623000	4155	4155	4155	4155	0
212	20230609	173800	158623000	4155	4155	4155	4155	1593
213	20230609	173700	158623000	4155	4155	4155	4155	0
214	20230609	173600	158623000	4155	4155	4155	4155	0
215	20230609	173500	158623000	4155	4155	4155	4155	0
216	20230609	173400	158623000	4155	4155	4155	4155	0
217	20230609	173300	158623000	4155	4155	4155	4155	0
218	20230609	173200	158623000	4155	4155	4155	4155	0
219	20230609	173100	158623000	4155	4155	4155	4155	0
220	20230609	173000	158623000	4155	4155	4155	4155	0
221	20230609	172900	158623000	4155	4155	4155	4155	0
222	20230609	172800	158623000	4155	4155	4155	4155	0
223	20230609	172700	158623000	4155	4155	4155	4155	0
224	20230609	172600	158623000	4155	4155	4155	4155	0
225	20230609	172500	158623000	4155	4155	4155	4155	0
226	20230609	172400	158623000	4155	4155	4155	4155	0
227	20230609	172300	158623000	4155	4155	4155	4155	0
228	20230609	172200	158623000	4155	4155	4155	4155	0
229	20230609	172100	158623000	4155	4155	4155	4155	0
230	20230609	172000	158623000	4155	4155	4155	4155	0
231	20230609	171900	158623000	4155	4155	4155	4155	0
232	20230609	171800	158623000	4155	4155	4155	4155	0
233	20230609	171700	158623000	4155	4155	4155	4155	0
234	20230609	171600	158623000	4155	4155	4155	4155	0
235	20230609	171500	158623000	4155	4155	4155	4155	0
236	20230609	171400	158623000	4155	4155	4155	4155	0
237	20230609	171300	158623000	4155	4155	4155	4155	0
238	20230609	171200	158623000	4155	4155	4155	4155	0
239	20230609	171100	158623000	4155	4155	4155	4155	0
240	20230609	171000	158623000	4155	4155	4155	4155	0
241	20230609	170900	158623000	4155	4155	4155	4155	0
242	20230609	170800	158623000	4155	4155	4155	4155	1593
243	20230609	170700	158623000	4155	4155	4155	4155	0
244	20230609	170600	158623000	4155	4155	4155	4155	0
245	20230609	170500	158623000	4155	4155	4155	4155	0
246	20230609	170400	158623000	4155	4155	4155	4155	0
247	20230609	170300	158623000	4155	4155	4155	4155	0
248	20230609	170200	158623000	4155	4155	4155	4155	0
249	20230609	170100	158623000	4155	4155	4155	4155	0
250	20230609	170000	158623000	4155	4155	4155	4155	0
251	20230609	165900	158623000	4155	4155	4155	4155	0
252	20230609	165800	158623000	4155	4155	4155	4155	0
253	20230609	165700	158623000	4155	4155	4155	4155	0
254	20230609	165600	158623000	4155	4155	4155	4155	0
255	20230609	165500	158623000	4155	4155	4155	4155	0
256	20230609	165400	158623000	4155	4155	4155	4155	0
257	20230609	165300	158623000	4155	4155	4155	4155	0
258	20230609	165200	158623000	4155	4155	4155	4155	0
259	20230609	165100	158623000	4155	4155	4155	4155	0
260	20230609	165000	158623000	4155	4155	4155	4155	0
261	20230609	164900	158623000	4155	4155	4155	4155	0
262	20230609	164800	158623000	4155	4155	4155	4155	0
263	20230609	164700	158623000	4155	4155	4155	4155	0
264	20230609	164600	158623000	4155	4155	4155	4155	0
265	20230609	164500	158623000	4155	4155	4155	4155	0
266	20230609	164400	158623000	4155	4155	4155	4155	0
267	20230609	164300	158623000	4155	4155	4155	4155	0
268	20230609	164200	158623000	4155	4155	4155	4155	0
269	20230609	164100	158623000	4155	4155	4155	4155	0
270	20230609	164000	158623000	4155	4155	4155	4155	0
271	20230609	163900	158623000	4155	4155	4155	4155	0
272	20230609	163800	158623000	4155	4155	4155	4155	1593
273	20230609	163700	158623000	4155	4155	4155	4155	0
274	20230609	163600	158623000	4155	4155	4155	4155	0
275	20230609	163500	158623000	4155	4155	4155	4155	0
276	20230609	163400	158623000	4155	4155	4155	4155	0
277	20230609	163300	158623000	4155	4155	4155	4155	0
278	20230609	163200	158623000	4155	4155	4155	4155	0
279	20230609	163100	158623000	4155	4155	4155	4155	0
280	20230609	163000	158623000	4155	4155	4155	4155	0
281	20230609	162900	158623000	4155	4155	4155	4155	0
282	20230609	162800	158623000	4155	4155	4155	4155	0
283	20230609	162700	158623000	4155	4155	4155	4155	0
284	20230609	162600	158623000	4155	4155	4155	4155	0
285	20230609	162500	158623000	4155	4155	4155	4155	0
286	20230609	162400	158623000	4155	4155	4155	4155	0
287	20230609	162300	158623000	4155	4155	4155	4155	0
288	20230609	162200	158623000	4155	4155	4155	4155	0
289	20230609	162100	158623000	4155	4155	4155	4155	0
290	20230609	162000	158623000	4155	4155	4155	4155	0
291	20230609	161900	158623000	4155	4155	4155	4155	0
292	20230609	161800	158623000	4155	4155	4155	4155	0
293	20230609	161700	158623000	4155	4155	4155	4155	0
294	20230609	161600	158623000	4155	4155	4155	4155	0
295	20230609	161500	158623000	4155	4155	4155	4155	0
296	20230609	161400	158623000	4155	4155	4155	4155	0
297	20230609	161300	158623000	4155	4155	4155	4155	0
298	20230609	161200	158623000	4155	4155	4155	4155	0
299	20230609	161100	158623000	4155	4155	4155	4155	0
300	20230609	161000	158623000	4155	4155	4155	4155	0
301	20230609	160900	158623000	4155	4155	4155	4155	0
302	20230609	160800	158623000	4155	4155	4155	4155	1593
303	20230609	160700	158623000	4155	4155	4155	4155	0
304	20230609	160600	158623000	4155	4155	4155	4155	0
305	20230609	160500	158623000	4155	4155	4155	4155	0
306	20230609	160400	158623000	4155	4155	4155	4155	0
307	20230609	160300	158623000	4155	4155	4155	4155	0
308	20230609	160200	158623000	4155	4155	4155	4155	0
309	20230609	160100	158623000	4155	4155	4155	4155	0
310	20230609	160000	158623000	4155	4155	4155	4155	0
311	20230609	155900	158623000	4155	4155	4155	4155	0
312	20230609	155800	158623000	4155	4155	4155	4155	0
313	20230609	155700	158623000	4155	4155	4155	4155	0
314	20230609	155600	158623000	4155	4155	4155	4155	0
315	20230609	155500	158623000	4155	4155	4155	4155	0
316	20230609	155400	158623000	4155	4155	4155	4155	0
317	20230609	155300	158623000	4155	4155	4155	4155	0
318	20230609	155200	158623000	4155	4155	4155	4155	0
319	20230609	155100	158623000	4155	4155	4155	4155	0
320	20230609	155000	158623000	4155	4155	4155	4155	0
321	20230609	154900	158623000	4155	4155	4155	4155	0
322	20230609	154800	158623000	4155	4155	4155	4155	0
323	20230609	154700	158623000	4155	4155	4155	4155	0
324	20230609	154600	158623000	4155	4155	4155	4155	0
325	20230609	154500	158623000	4155	4155	4155	4155	0
326	20230609	154400	158623000	4155	4155	4155	4155	0
327	20230609	154300	158623000	4155	4155	4155	4155	0
328	20230609	154200	158623000	4155	4155	4155	4155	0
329	20230609	154100	158623000	4155	4155	4155	4155	0
330	20230609	154000	158623000	4155	4155	4155	4155	0
331	20230609	153900	158623000	4155	4155	4155	4155	0
332	20230609	153800	158623000	4155	4155	4155	4155	1593
333	20230609	153700	158623000	4155	4155	4155	4155	0
334	20230609	153600	158623000	4155	4155	4155	4155	0
335	20230609	153500	158623000	4155	4155	4155	4155	0
336	20230609	153400	158623000	4155	4155	4155	4155	0
337	20230609	153300	158623000	4155	4155	4155	4155	0
338	20230609	153200	158623000	4155	4155	4155	4155	0
339	20230609	153100	158623000	4155	4155	4155	4155	0
340	20230609	153000	158623000	4155	4155	4155	4155	1593
341	20230609	152900	152004085	4155	4155	4155	4155	0
342	20230609	152800	152004085	4155	4155	4155	4155	0
343	20230609	152700	152004085	4155	4155	4155	4155	0
344	20230609	152600	152004085	4155	4155	4155	4155	0
345	20230609	152500	152004085	4155	4155	4155	4155	0
346	20230609	152400	152004085	4155	4155	4155	4155	0
347	20230609	152300	152004085	4155	4155	4155	4155	0
348	20230609	152200	152004085	4155	4155	4155	4155	0
349	20230609	152100	152004085	4155	4155	4155	4155	0
350	20230609	152000	152004085	4155	4155	4155	4155	0
351	20230609	151900	152004085	4155	4155	4155	4155	0
352	20230609	151800	152004085	4155	4155	4155	4155	0
353	20230609	151700	152004085	4155	4155	4155	4155	0
354	20230609	151600	152004085	4155	4155	4155	4155	0
355	20230609	151500	152004085	4155	4150	4155	4150	24
356	20230609	151400	151904390	4155	4155	4155	4155	2
357	20230609	151300	151896080	4155	4155	4155	4150	153
358	20230609	151200	151260370	4155	4155	4155	4155	0
359	20230609	151100	151260370	4155	4155	4155	4155	0
360	20230609	151000	151260370	4155	4150	4155	4150	4
361	20230609	150900	151243760	4140	4140	4140	4140	2285
362	20230609	150800	141783860	4140	4140	4140	4140	0
363	20230609	150700	141783860	4140	4140	4140	4140	0
364	20230609	150600	141783860	4140	4140	4140	4140	0
365	20230609	150500	141783860	4140	4140	4140	4140	0
366	20230609	150400	141783860	4140	4140	4140	4140	0
367	20230609	150300	141783860	4140	4140	4140	4140	0
368	20230609	150200	141783860	4140	4140	4140	4140	14
369	20230609	150100	141725900	4140	4140	4140	4140	5
370	20230609	150000	141705200	4150	4150	4150	4150	0
371	20230609	145900	141705200	4150	4150	4150	4150	0
372	20230609	145800	141705200	4150	4150	4150	4150	0
373	20230609	145700	141705200	4150	4150	4150	4150	2
374	20230609	145600	141696900	4140	4140	4140	4140	0
375	20230609	145500	141696900	4140	4140	4140	4140	0
376	20230609	145400	141696900	4140	4140	4140	4140	55
377	20230609	145300	141469200	4150	4150	4150	4150	0
378	20230609	145200	141469200	4150	4150	4150	4150	0
379	20230609	145100	141469200	4150	4150	4150	4150	0
380	20230609	145000	141469200	4150	4150	4150	4150	13
381	20230609	144900	141415250	4150	4150	4150	4150	0
382	20230609	144800	141415250	4150	4155	4155	4150	6
383	20230609	144700	141390340	4150	4155	4155	4150	398
384	20230609	144600	139738630	4150	4150	4150	4150	0
385	20230609	144500	139738630	4150	4150	4150	4150	1
386	20230609	144400	139734480	4155	4155	4155	4155	0
387	20230609	144300	139734480	4155	4155	4155	4155	0
388	20230609	144200	139734480	4155	4155	4155	4155	0
389	20230609	144100	139734480	4155	4155	4155	4155	0
390	20230609	144000	139734480	4155	4155	4155	4155	0
391	20230609	143900	139734480	4155	4155	4155	4155	0
392	20230609	143800	139734480	4155	4150	4155	4150	31
393	20230609	143700	139605825	4145	4145	4145	4145	0
394	20230609	143600	139605825	4145	4145	4145	4145	0
395	20230609	143500	139605825	4145	4145	4145	4145	5
396	20230609	143400	139585100	4145	4145	4145	4145	2
397	20230609	143300	139576810	4140	4140	4140	4140	2369
398	20230609	143200	129769150	4145	4145	4145	4145	0
399	20230609	143100	129769150	4145	4145	4145	4145	0
400	20230609	143000	129769150	4145	4145	4145	4145	0
401	20230609	142900	129769150	4145	4145	4145	4145	0
402	20230609	142800	129769150	4145	4145	4145	4145	2
403	20230609	142700	129760860	4145	4145	4145	4145	0
404	20230609	142600	129760860	4145	4145	4145	4145	0
405	20230609	142500	129760860	4145	4145	4145	4145	0
406	20230609	142400	129760860	4145	4145	4145	4145	0
407	20230609	142300	129760860	4145	4145	4145	4145	0
408	20230609	142200	129760860	4145	4145	4145	4145	0
409	20230609	142100	129760860	4145	4145	4145	4145	0
410	20230609	142000	129760860	4145	4145	4145	4145	0
411	20230609	141900	129760860	4145	4145	4145	4145	0
412	20230609	141800	129760860	4145	4140	4145	4140	3011
413	20230609	141700	117295315	4145	4145	4145	4145	0
414	20230609	141600	117295315	4145	4145	4145	4145	20
415	20230609	141500	117212415	4145	4145	4145	4145	2
416	20230609	141400	117204125	4140	4140	4140	4140	0
417	20230609	141300	117204125	4140	4140	4140	4140	0
418	20230609	141200	117204125	4140	4140	4140	4140	0
419	20230609	141100	117204125	4140	4140	4140	4140	0
420	20230609	141000	117204125	4140	4140	4140	4140	3
421	20230609	140900	117191705	4145	4145	4145	4145	0
422	20230609	140800	117191705	4145	4145	4145	4145	0
423	20230609	140700	117191705	4145	4145	4145	4145	0
424	20230609	140600	117191705	4145	4145	4145	4145	242
425	20230609	140500	116188615	4145	4145	4145	4145	0
426	20230609	140400	116188615	4145	4145	4145	4145	0
427	20230609	140300	116188615	4145	4145	4145	4145	0
428	20230609	140200	116188615	4145	4145	4145	4145	10
429	20230609	140100	116147165	4145	4140	4145	4140	186
430	20230609	140000	115376625	4145	4145	4145	4145	1224
431	20230609	135900	110303145	4150	4150	4150	4150	692
432	20230609	135800	107431345	4155	4155	4155	4155	0
433	20230609	135700	107431345	4155	4155	4155	4155	0
434	20230609	135600	107431345	4155	4155	4155	4155	0
435	20230609	135500	107431345	4155	4155	4155	4155	0
436	20230609	135400	107431345	4155	4155	4155	4155	20
437	20230609	135300	107348245	4155	4155	4155	4155	0
438	20230609	135200	107348245	4155	4155	4155	4155	0
439	20230609	135100	107348245	4155	4155	4155	4155	0
440	20230609	135000	107348245	4155	4155	4155	4155	0
441	20230609	134900	107348245	4155	4150	4155	4150	3
442	20230609	134800	107335785	4160	4160	4160	4160	0
443	20230609	134700	107335785	4160	4160	4160	4160	0
444	20230609	134600	107335785	4160	4160	4160	4160	0
445	20230609	134500	107335785	4160	4160	4160	4160	0
446	20230609	134400	107335785	4160	4160	4160	4160	0
447	20230609	134300	107335785	4160	4160	4160	4160	0
448	20230609	134200	107335785	4160	4160	4160	4160	0
449	20230609	134100	107335785	4160	4160	4160	4160	0
450	20230609	134000	107335785	4160	4160	4160	4160	0
451	20230609	133900	107335785	4160	4160	4160	4160	0
452	20230609	133800	107335785	4160	4160	4160	4160	0
453	20230609	133700	107335785	4160	4160	4160	4160	0
454	20230609	133600	107335785	4160	4160	4160	4160	0
455	20230609	133500	107335785	4160	4160	4160	4160	0
456	20230609	133400	107335785	4160	4160	4160	4160	0
457	20230609	133300	107335785	4160	4160	4160	4160	5
458	20230609	133200	107314985	4160	4160	4160	4160	0
459	20230609	133100	107314985	4160	4160	4160	4160	2
460	20230609	133000	107306665	4145	4150	4150	4145	1861
461	20230609	132900	99588715	4165	4165	4165	4165	2
462	20230609	132800	99580385	4150	4150	4150	4150	20
463	20230609	132700	99497385	4150	4155	4155	4150	130
464	20230609	132600	98957845	4165	4165	4165	4165	0
465	20230609	132500	98957845	4165	4165	4165	4165	2
466	20230609	132400	98949515	4155	4155	4155	4155	0
467	20230609	132300	98949515	4155	4155	4155	4155	3
468	20230609	132200	98937050	4165	4150	4165	4150	400
469	20230609	132100	97275550	4165	4155	4165	4155	137
470	20230609	132000	96706305	4155	4155	4155	4155	0
471	20230609	131900	96706305	4155	4155	4155	4155	0
472	20230609	131800	96706305	4155	4155	4155	4155	25
473	20230609	131700	96602430	4155	4150	4155	4150	18
474	20230609	131600	96527720	4150	4150	4150	4150	0
475	20230609	131500	96527720	4150	4150	4150	4150	0
476	20230609	131400	96527720	4150	4150	4150	4150	0
477	20230609	131300	96527720	4150	4150	4150	4150	0
478	20230609	131200	96527720	4150	4150	4150	4150	0
479	20230609	131100	96527720	4150	4150	4150	4150	0
480	20230609	131000	96527720	4150	4150	4150	4150	0
481	20230609	130900	96527720	4150	4150	4150	4150	0
482	20230609	130800	96527720	4150	4150	4150	4150	0
483	20230609	130700	96527720	4150	4150	4150	4150	0
484	20230609	130600	96527720	4150	4150	4150	4150	0
485	20230609	130500	96527720	4150	4150	4150	4150	0
486	20230609	130400	96527720	4150	4155	4155	4150	38
487	20230609	130300	96369835	4155	4155	4155	4155	10
488	20230609	130200	96328285	4165	4165	4165	4165	0
489	20230609	130100	96328285	4165	4165	4165	4155	9
490	20230609	130000	96290845	4160	4160	4160	4160	11
491	20230609	125900	96245085	4165	4160	4165	4160	91
492	20230609	125800	95866515	4155	4155	4155	4155	211
493	20230609	125700	94989810	4155	4155	4155	4155	0
494	20230609	125600	94989810	4155	4155	4155	4155	0
495	20230609	125500	94989810	4155	4155	4155	4155	1
496	20230609	125400	94985655	4160	4160	4160	4160	0
497	20230609	125300	94985655	4160	4160	4160	4160	0
498	20230609	125200	94985655	4160	4160	4160	4160	86
499	20230609	125100	94627895	4160	4160	4160	4160	25
500	20230609	125000	94523895	4165	4165	4165	4165	0
501	20230609	124900	94523895	4165	4165	4165	4165	0
502	20230609	124800	94523895	4165	4165	4165	4165	0
503	20230609	124700	94523895	4165	4165	4165	4165	0
504	20230609	124600	94523895	4165	4165	4165	4165	0
505	20230609	124500	94523895	4165	4165	4165	4165	0
506	20230609	124400	94523895	4165	4165	4165	4165	1
507	20230609	124300	94519730	4165	4165	4165	4165	0
508	20230609	124200	94519730	4165	4155	4165	4155	1204
509	20230609	124100	89509810	4155	4155	4155	4155	0
510	20230609	124000	89509810	4155	4155	4155	4155	0
511	20230609	123900	89509810	4155	4155	4155	4155	1
512	20230609	123800	89505655	4155	4155	4155	4155	0
513	20230609	123700	89505655	4155	4155	4155	4155	0
514	20230609	123600	89505655	4155	4155	4155	4155	362
515	20230609	123500	88001545	4155	4155	4155	4155	1926
516	20230609	123400	79999015	4160	4165	4165	4160	202
517	20230609	123300	79158685	4160	4160	4160	4160	811
518	20230609	123200	75784925	4165	4165	4165	4165	0
519	20230609	123100	75784925	4165	4165	4165	4165	0
520	20230609	123000	75784925	4165	4165	4165	4165	0
521	20230609	122900	75784925	4165	4165	4165	4165	0
522	20230609	122800	75784925	4165	4165	4165	4165	10
523	20230609	122700	75743275	4165	4165	4165	4165	0
524	20230609	122600	75743275	4165	4165	4165	4165	0
525	20230609	122500	75743275	4165	4165	4165	4165	0
526	20230609	122400	75743275	4165	4165	4165	4165	0
527	20230609	122300	75743275	4165	4165	4165	4165	100
528	20230609	122200	75326775	4160	4160	4160	4160	0
529	20230609	122100	75326775	4160	4160	4160	4160	0
530	20230609	122000	75326775	4160	4160	4160	4160	0
531	20230609	121900	75326775	4160	4160	4160	4160	500
532	20230609	121800	73246775	4160	4160	4160	4160	0
533	20230609	121700	73246775	4160	4160	4160	4160	0
534	20230609	121600	73246775	4160	4160	4160	4160	0
535	20230609	121500	73246775	4160	4160	4160	4160	0
536	20230609	121400	73246775	4160	4160	4160	4160	0
537	20230609	121300	73246775	4160	4160	4160	4160	0
538	20230609	121200	73246775	4160	4160	4160	4160	0
539	20230609	121100	73246775	4160	4160	4160	4160	0
540	20230609	121000	73246775	4160	4160	4160	4160	0
541	20230609	120900	73246775	4160	4160	4160	4160	0
542	20230609	120800	73246775	4160	4160	4160	4160	0
543	20230609	120700	73246775	4160	4160	4160	4160	1
544	20230609	120600	73242615	4160	4160	4160	4160	0
545	20230609	120500	73242615	4160	4160	4160	4160	0
546	20230609	120400	73242615	4160	4160	4160	4160	0
547	20230609	120300	73242615	4160	4160	4160	4160	0
548	20230609	120200	73242615	4160	4160	4160	4160	0
549	20230609	120100	73242615	4160	4160	4160	4160	0
550	20230609	120000	73242615	4160	4160	4160	4160	9
551	20230609	115900	73205175	4160	4160	4160	4160	12
552	20230609	115800	73155255	4160	4160	4160	4160	80
553	20230609	115700	72822455	4160	4160	4160	4160	19
554	20230609	115600	72743415	4160	4160	4160	4160	9
555	20230609	115500	72705975	4160	4160	4160	4160	18
556	20230609	115400	72631095	4160	4160	4160	4160	18
557	20230609	115300	72556215	4160	4160	4160	4160	236
558	20230609	115200	71574455	4160	4160	4160	4160	18
559	20230609	115100	71499575	4160	4160	4160	4160	17
560	20230609	115000	71428855	4160	4160	4160	4160	31
561	20230609	114900	71299895	4160	4160	4160	4160	18
562	20230609	114800	71225015	4160	4160	4160	4160	17
563	20230609	114700	71154295	4160	4165	4165	4160	109
564	20230609	114600	70700355	4160	4160	4160	4160	17
565	20230609	114500	70629635	4160	4160	4160	4160	18
566	20230609	114400	70554755	4160	4160	4160	4160	8
567	20230609	114300	70521475	4160	4160	4160	4160	18
568	20230609	114200	70446595	4160	4160	4160	4160	17
569	20230609	114100	70375875	4160	4160	4160	4160	9
570	20230609	114000	70338435	4160	4160	4160	4160	218
571	20230609	113900	69431555	4160	4160	4160	4160	17
572	20230609	113800	69360835	4160	4160	4160	4160	9
573	20230609	113700	69323395	4160	4160	4165	4160	19
574	20230609	113600	69244345	4160	4160	4160	4160	110
575	20230609	113500	68786745	4165	4165	4165	4165	0
576	20230609	113400	68786745	4165	4165	4165	4165	0
577	20230609	113300	68786745	4165	4165	4165	4165	0
578	20230609	113200	68786745	4165	4160	4165	4160	5
579	20230609	113100	68765935	4165	4165	4165	4165	0
580	20230609	113000	68765935	4165	4165	4165	4165	0
581	20230609	112900	68765935	4165	4165	4165	4165	10
582	20230609	112800	68724285	4165	4165	4170	4165	62
583	20230609	112700	68466045	4170	4165	4170	4165	21
584	20230609	112600	68378560	4170	4170	4170	4165	43
585	20230609	112500	68199295	4170	4165	4170	4165	279
586	20230609	112400	67035950	4165	4165	4165	4165	892
587	20230609	112300	63320770	4165	4165	4165	4165	0
588	20230609	112200	63320770	4165	4165	4165	4165	0
589	20230609	112100	63320770	4165	4160	4165	4160	19
590	20230609	112000	63241725	4160	4165	4165	4160	509
591	20230609	111900	61121765	4160	4160	4165	4160	5
592	20230609	111800	61100955	4160	4160	4160	4160	79
593	20230609	111700	60772315	4165	4165	4165	4165	0
594	20230609	111600	60772315	4165	4165	4165	4165	0
595	20230609	111500	60772315	4165	4165	4165	4165	0
596	20230609	111400	60772315	4165	4165	4165	4165	220
597	20230609	111300	59856015	4160	4160	4160	4160	122
598	20230609	111200	59348495	4165	4165	4165	4165	0
599	20230609	111100	59348495	4165	4165	4165	4165	1
600	20230609	111000	59344330	4165	4165	4165	4165	0
601	20230609	110900	59344330	4165	4165	4165	4165	3
602	20230609	110800	59331835	4165	4165	4165	4165	0
603	20230609	110700	59331835	4165	4165	4165	4165	5
604	20230609	110600	59311010	4165	4165	4165	4165	2
605	20230609	110500	59302680	4155	4165	4165	4155	11
606	20230609	110400	59256955	4155	4155	4165	4155	19
607	20230609	110300	59177990	4155	4155	4155	4155	18
608	20230609	110200	59103200	4155	4155	4155	4155	9
609	20230609	110100	59065805	4155	4155	4155	4155	17
610	20230609	110000	58995170	4165	4160	4165	4160	40
611	20230609	105900	58828660	4160	4160	4160	4160	85
612	20230609	105800	58475060	4160	4160	4160	4160	0
613	20230609	105700	58475060	4160	4160	4160	4160	0
614	20230609	105600	58475060	4160	4160	4160	4160	20
615	20230609	105500	58391860	4160	4160	4160	4160	2
616	20230609	105400	58383540	4155	4155	4155	4155	0
617	20230609	105300	58383540	4155	4155	4155	4155	1
618	20230609	105200	58379385	4155	4155	4165	4155	20
619	20230609	105100	58296225	4155	4155	4165	4155	20
620	20230609	105000	58213105	4165	4165	4165	4155	12
621	20230609	104900	58163205	4150	4160	4160	4150	496
622	20230609	104800	56103720	4165	4155	4165	4155	19
623	20230609	104700	56024755	4155	4165	4165	4155	11
624	20230609	104600	55979030	4155	4155	4165	4155	20
625	20230609	104500	55895910	4155	4155	4165	4155	19
626	20230609	104400	55816945	4165	4165	4165	4155	13
627	20230609	104300	55762890	4155	4155	4165	4155	19
628	20230609	104200	55683925	4165	4165	4165	4155	24
629	20230609	104100	55584145	4155	4155	4165	4155	19
630	20230609	104000	55505180	4155	4155	4155	4155	9
631	20230609	103900	55467785	4165	4155	4165	4155	22
632	20230609	103800	55376335	4165	4160	4165	4160	23
633	20230609	103700	55280650	4165	4155	4165	4155	143
634	20230609	103600	54685325	4155	4155	4155	4155	230
635	20230609	103500	53729675	4155	4150	4155	4150	240
636	20230609	103400	52733665	4155	4155	4155	4155	250
637	20230609	103300	51694915	4160	4160	4160	4160	0
638	20230609	103200	51694915	4160	4160	4160	4160	18
639	20230609	103100	51620035	4165	4160	4165	4160	134
640	20230609	103000	51062585	4165	4160	4165	4160	264
641	20230609	102900	49964335	4165	4165	4165	4165	0
642	20230609	102800	49964335	4165	4165	4165	4165	8
643	20230609	102700	49931015	4165	4165	4165	4165	0
644	20230609	102600	49931015	4165	4165	4165	4165	0
645	20230609	102500	49931015	4165	4165	4165	4165	0
646	20230609	102400	49931015	4165	4165	4165	4165	0
647	20230609	102300	49931015	4165	4165	4165	4165	0
648	20230609	102200	49931015	4165	4165	4165	4165	200
649	20230609	102100	49098015	4165	4165	4165	4165	0
650	20230609	102000	49098015	4165	4165	4165	4165	0
651	20230609	101900	49098015	4165	4165	4165	4165	30
652	20230609	101800	48973065	4165	4165	4165	4165	3
653	20230609	101700	48960570	4160	4160	4160	4160	0
654	20230609	101600	48960570	4160	4160	4160	4160	0
655	20230609	101500	48960570	4160	4160	4160	4160	60
656	20230609	101400	48710970	4160	4160	4160	4160	200
657	20230609	101300	47878970	4160	4160	4160	4160	52
658	20230609	101200	47662650	4165	4165	4165	4165	0
659	20230609	101100	47662650	4165	4165	4165	4165	1
660	20230609	101000	47658485	4165	4165	4165	4165	0
661	20230609	100900	47658485	4165	4165	4165	4165	0
662	20230609	100800	47658485	4165	4165	4165	4165	0
663	20230609	100700	47658485	4165	4165	4165	4165	0
664	20230609	100600	47658485	4165	4165	4165	4165	3
665	20230609	100500	47645990	4165	4165	4165	4165	0
666	20230609	100400	47645990	4165	4165	4165	4165	116
667	20230609	100300	47162850	4165	4165	4165	4165	17
668	20230609	100200	47092045	4170	4165	4170	4165	20
669	20230609	100100	47008735	4165	4165	4165	4165	47
670	20230609	100000	46812980	4170	4170	4170	4170	254
671	20230609	095900	45753800	4170	4170	4170	4170	0
672	20230609	095800	45753800	4170	4170	4170	4170	0
673	20230609	095700	45753800	4170	4170	4170	4170	0
674	20230609	095600	45753800	4170	4170	4170	4170	796
675	20230609	095500	42434480	4170	4170	4170	4170	1216
676	20230609	095400	37363760	4170	4170	4170	4170	500
677	20230609	095300	35278760	4170	4170	4170	4170	0
678	20230609	095200	35278760	4170	4170	4170	4170	0
679	20230609	095100	35278760	4170	4175	4175	4170	372
680	20230609	095000	33727420	4170	4170	4170	4170	240
681	20230609	094900	32726620	4170	4170	4170	4170	0
682	20230609	094800	32726620	4170	4170	4170	4170	1000
683	20230609	094700	28556620	4170	4170	4170	4170	0
684	20230609	094600	28556620	4170	4175	4175	4170	554
685	20230609	094500	26246170	4170	4170	4170	4170	0
686	20230609	094400	26246170	4170	4170	4170	4170	0
687	20230609	094300	26246170	4170	4170	4170	4170	0
688	20230609	094200	26246170	4170	4170	4170	4170	478
689	20230609	094100	24252910	4170	4175	4175	4170	631
690	20230609	094000	21618640	4175	4175	4175	4175	0
691	20230609	093900	21618640	4175	4175	4175	4175	20
692	20230609	093800	21535140	4175	4175	4175	4175	105
693	20230609	093700	21096765	4170	4170	4170	4170	0
694	20230609	093600	21096765	4170	4170	4170	4170	0
695	20230609	093500	21096765	4170	4170	4175	4170	28
696	20230609	093400	20980000	4170	4170	4170	4170	34
697	20230609	093300	20838220	4170	4170	4170	4170	9
698	20230609	093200	20800690	4170	4170	4175	4170	19
699	20230609	093100	20721455	4175	4165	4175	4165	40
700	20230609	093000	20554770	4165	4165	4165	4165	9
701	20230609	092900	20517285	4165	4165	4165	4160	1162
702	20230609	092800	15678740	4170	4165	4170	4165	151
703	20230609	092700	15049160	4165	4165	4165	4165	9
704	20230609	092600	15011675	4170	4170	4175	4170	604
705	20230609	092500	12491345	4170	4165	4170	4165	413
706	20230609	092400	10769180	4165	4165	4165	4165	13
707	20230609	092300	10715035	4165	4165	4165	4160	357
708	20230609	092200	9228290	4165	4160	4165	4160	117
709	20230609	092100	8741070	4160	4155	4160	4150	920
710	20230609	092000	4916035	4150	4150	4150	4150	17
711	20230609	091900	4845485	4150	4150	4150	4150	89
712	20230609	091800	4476135	4150	4150	4150	4150	9
713	20230609	091700	4438785	4150	4150	4155	4150	18
714	20230609	091600	4364080	4145	4145	4145	4145	18
715	20230609	091500	4289470	4150	4145	4150	4145	301
716	20230609	091400	3040360	4145	4140	4145	4140	18
717	20230609	091300	2965795	4140	4140	4140	4140	17
718	20230609	091200	2895415	4140	4140	4140	4140	9
719	20230609	091100	2858155	4140	4140	4140	4140	18
720	20230609	091000	2783635	4140	4140	4140	4140	17
721	20230609	090900	2713255	4140	4150	4150	4140	12
722	20230609	090800	2663545	4140	4145	4145	4140	17
723	20230609	090700	2593155	4145	4145	4145	4145	18
724	20230609	090600	2518545	4145	4145	4145	4145	80
725	20230609	090500	2186945	4145	4145	4145	4145	0
726	20230609	090400	2186945	4145	4140	4145	4140	11
727	20230609	090300	2141360	4140	4145	4145	4140	226
728	20230609	090200	1205695	4140	4145	4145	4140	101
729	20230609	090100	787550	4145	4145	4145	4145	50
730	20230609	090000	580300	4145	4145	4145	4145	140