KissMeData/009200/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204400	234880965	2550	2550	2550	2550	3288
3	20230607	204300	234880965	2550	2550	2550	2550	0
4	20230607	204200	234880965	2550	2550	2550	2550	0
5	20230607	204100	234880965	2550	2550	2550	2550	0
6	20230607	204000	234880965	2550	2550	2550	2550	0
7	20230607	203900	234880965	2550	2550	2550	2550	0
8	20230607	203800	234880965	2550	2550	2550	2550	0
9	20230607	203700	234880965	2550	2550	2550	2550	0
10	20230607	203600	234880965	2550	2550	2550	2550	0
11	20230607	203500	234880965	2550	2550	2550	2550	0
12	20230607	203400	234880965	2550	2550	2550	2550	0
13	20230607	203300	234880965	2550	2550	2550	2550	0
14	20230607	203200	234880965	2550	2550	2550	2550	0
15	20230607	203100	234880965	2550	2550	2550	2550	0
16	20230607	203000	234880965	2550	2550	2550	2550	0
17	20230607	202900	234880965	2550	2550	2550	2550	0
18	20230607	202800	234880965	2550	2550	2550	2550	0
19	20230607	202700	234880965	2550	2550	2550	2550	0
20	20230607	202600	234880965	2550	2550	2550	2550	0
21	20230607	202500	234880965	2550	2550	2550	2550	0
22	20230607	202400	234880965	2550	2550	2550	2550	0
23	20230607	202300	234880965	2550	2550	2550	2550	0
24	20230607	202200	234880965	2550	2550	2550	2550	0
25	20230607	202100	234880965	2550	2550	2550	2550	0
26	20230607	202000	234880965	2550	2550	2550	2550	0
27	20230607	201900	234880965	2550	2550	2550	2550	0
28	20230607	201800	234880965	2550	2550	2550	2550	0
29	20230607	201700	234880965	2550	2550	2550	2550	0
30	20230607	201600	234880965	2550	2550	2550	2550	0
31	20230607	201500	234880965	2550	2550	2550	2550	0
32	20230607	201400	234880965	2550	2550	2550	2550	3288
33	20230607	201300	234880965	2550	2550	2550	2550	0
34	20230607	201200	234880965	2550	2550	2550	2550	0
35	20230607	201100	234880965	2550	2550	2550	2550	0
36	20230607	201000	234880965	2550	2550	2550	2550	0
37	20230607	200900	234880965	2550	2550	2550	2550	0
38	20230607	200800	234880965	2550	2550	2550	2550	0
39	20230607	200700	234880965	2550	2550	2550	2550	0
40	20230607	200600	234880965	2550	2550	2550	2550	0
41	20230607	200500	234880965	2550	2550	2550	2550	0
42	20230607	200400	234880965	2550	2550	2550	2550	0
43	20230607	200300	234880965	2550	2550	2550	2550	0
44	20230607	200200	234880965	2550	2550	2550	2550	0
45	20230607	200100	234880965	2550	2550	2550	2550	0
46	20230607	200000	234880965	2550	2550	2550	2550	0
47	20230607	195900	234880965	2550	2550	2550	2550	0
48	20230607	195800	234880965	2550	2550	2550	2550	0
49	20230607	195700	234880965	2550	2550	2550	2550	0
50	20230607	195600	234880965	2550	2550	2550	2550	0
51	20230607	195500	234880965	2550	2550	2550	2550	0
52	20230607	195400	234880965	2550	2550	2550	2550	0
53	20230607	195300	234880965	2550	2550	2550	2550	0
54	20230607	195200	234880965	2550	2550	2550	2550	0
55	20230607	195100	234880965	2550	2550	2550	2550	0
56	20230607	195000	234880965	2550	2550	2550	2550	0
57	20230607	194900	234880965	2550	2550	2550	2550	0
58	20230607	194800	234880965	2550	2550	2550	2550	0
59	20230607	194700	234880965	2550	2550	2550	2550	0
60	20230607	194600	234880965	2550	2550	2550	2550	0
61	20230607	194500	234880965	2550	2550	2550	2550	0
62	20230607	194400	234880965	2550	2550	2550	2550	3288
63	20230607	194300	234880965	2550	2550	2550	2550	0
64	20230607	194200	234880965	2550	2550	2550	2550	0
65	20230607	194100	234880965	2550	2550	2550	2550	0
66	20230607	194000	234880965	2550	2550	2550	2550	0
67	20230607	193900	234880965	2550	2550	2550	2550	0
68	20230607	193800	234880965	2550	2550	2550	2550	0
69	20230607	193700	234880965	2550	2550	2550	2550	0
70	20230607	193600	234880965	2550	2550	2550	2550	0
71	20230607	193500	234880965	2550	2550	2550	2550	0
72	20230607	193400	234880965	2550	2550	2550	2550	0
73	20230607	193300	234880965	2550	2550	2550	2550	0
74	20230607	193200	234880965	2550	2550	2550	2550	0
75	20230607	193100	234880965	2550	2550	2550	2550	0
76	20230607	193000	234880965	2550	2550	2550	2550	0
77	20230607	192900	234880965	2550	2550	2550	2550	0
78	20230607	192800	234880965	2550	2550	2550	2550	0
79	20230607	192700	234880965	2550	2550	2550	2550	0
80	20230607	192600	234880965	2550	2550	2550	2550	0
81	20230607	192500	234880965	2550	2550	2550	2550	0
82	20230607	192400	234880965	2550	2550	2550	2550	0
83	20230607	192300	234880965	2550	2550	2550	2550	0
84	20230607	192200	234880965	2550	2550	2550	2550	0
85	20230607	192100	234880965	2550	2550	2550	2550	0
86	20230607	192000	234880965	2550	2550	2550	2550	0
87	20230607	191900	234880965	2550	2550	2550	2550	0
88	20230607	191800	234880965	2550	2550	2550	2550	0
89	20230607	191700	234880965	2550	2550	2550	2550	0
90	20230607	191600	234880965	2550	2550	2550	2550	0
91	20230607	191500	234880965	2550	2550	2550	2550	0
92	20230607	191400	234880965	2550	2550	2550	2550	3288
93	20230607	191300	234880965	2550	2550	2550	2550	0
94	20230607	191200	234880965	2550	2550	2550	2550	0
95	20230607	191100	234880965	2550	2550	2550	2550	0
96	20230607	191000	234880965	2550	2550	2550	2550	0
97	20230607	190900	234880965	2550	2550	2550	2550	0
98	20230607	190800	234880965	2550	2550	2550	2550	0
99	20230607	190700	234880965	2550	2550	2550	2550	0
100	20230607	190600	234880965	2550	2550	2550	2550	0
101	20230607	190500	234880965	2550	2550	2550	2550	0
102	20230607	190400	234880965	2550	2550	2550	2550	0
103	20230607	190300	234880965	2550	2550	2550	2550	0
104	20230607	190200	234880965	2550	2550	2550	2550	0
105	20230607	190100	234880965	2550	2550	2550	2550	0
106	20230607	190000	234880965	2550	2550	2550	2550	0
107	20230607	185900	234880965	2550	2550	2550	2550	0
108	20230607	185800	234880965	2550	2550	2550	2550	0
109	20230607	185700	234880965	2550	2550	2550	2550	0
110	20230607	185600	234880965	2550	2550	2550	2550	0
111	20230607	185500	234880965	2550	2550	2550	2550	0
112	20230607	185400	234880965	2550	2550	2550	2550	0
113	20230607	185300	234880965	2550	2550	2550	2550	0
114	20230607	185200	234880965	2550	2550	2550	2550	0
115	20230607	185100	234880965	2550	2550	2550	2550	0
116	20230607	185000	234880965	2550	2550	2550	2550	0
117	20230607	184900	234880965	2550	2550	2550	2550	0
118	20230607	184800	234880965	2550	2550	2550	2550	0
119	20230607	184700	234880965	2550	2550	2550	2550	0
120	20230607	184600	234880965	2550	2550	2550	2550	0
121	20230607	184500	234880965	2550	2550	2550	2550	0
122	20230607	184400	234880965	2550	2550	2550	2550	3288
123	20230607	184300	234880965	2550	2550	2550	2550	0
124	20230607	184200	234880965	2550	2550	2550	2550	0
125	20230607	184100	234880965	2550	2550	2550	2550	0
126	20230607	184000	234880965	2550	2550	2550	2550	0
127	20230607	183900	234880965	2550	2550	2550	2550	0
128	20230607	183800	234880965	2550	2550	2550	2550	0
129	20230607	183700	234880965	2550	2550	2550	2550	0
130	20230607	183600	234880965	2550	2550	2550	2550	0
131	20230607	183500	234880965	2550	2550	2550	2550	0
132	20230607	183400	234880965	2550	2550	2550	2550	0
133	20230607	183300	234880965	2550	2550	2550	2550	0
134	20230607	183200	234880965	2550	2550	2550	2550	0
135	20230607	183100	234880965	2550	2550	2550	2550	0
136	20230607	183000	234880965	2550	2550	2550	2550	0
137	20230607	182900	234880965	2550	2550	2550	2550	0
138	20230607	182800	234880965	2550	2550	2550	2550	0
139	20230607	182700	234880965	2550	2550	2550	2550	0
140	20230607	182600	234880965	2550	2550	2550	2550	0
141	20230607	182500	234880965	2550	2550	2550	2550	0
142	20230607	182400	234880965	2550	2550	2550	2550	0
143	20230607	182300	234880965	2550	2550	2550	2550	0
144	20230607	182200	234880965	2550	2550	2550	2550	0
145	20230607	182100	234880965	2550	2550	2550	2550	0
146	20230607	182000	234880965	2550	2550	2550	2550	0
147	20230607	181900	234880965	2550	2550	2550	2550	0
148	20230607	181800	234880965	2550	2550	2550	2550	0
149	20230607	181700	234880965	2550	2550	2550	2550	0
150	20230607	181600	234880965	2550	2550	2550	2550	0
151	20230607	181500	234880965	2550	2550	2550	2550	0
152	20230607	181400	234880965	2550	2550	2550	2550	3288
153	20230607	181300	234880965	2550	2550	2550	2550	0
154	20230607	181200	234880965	2550	2550	2550	2550	0
155	20230607	181100	234880965	2550	2550	2550	2550	0
156	20230607	181000	234880965	2550	2550	2550	2550	0
157	20230607	180900	234880965	2550	2550	2550	2550	0
158	20230607	180800	234880965	2550	2550	2550	2550	0
159	20230607	180700	234880965	2550	2550	2550	2550	0
160	20230607	180600	234880965	2550	2550	2550	2550	0
161	20230607	180500	234880965	2550	2550	2550	2550	0
162	20230607	180400	234880965	2550	2550	2550	2550	0
163	20230607	180300	234880965	2550	2550	2550	2550	0
164	20230607	180200	234880965	2550	2550	2550	2550	0
165	20230607	180100	234880965	2550	2550	2550	2550	0
166	20230607	180000	234880965	2550	2550	2550	2550	0
167	20230607	175900	234880965	2550	2550	2550	2550	0
168	20230607	175800	234880965	2550	2550	2550	2550	0
169	20230607	175700	234880965	2550	2550	2550	2550	0
170	20230607	175600	234880965	2550	2550	2550	2550	0
171	20230607	175500	234880965	2550	2550	2550	2550	0
172	20230607	175400	234880965	2550	2550	2550	2550	0
173	20230607	175300	234880965	2550	2550	2550	2550	0
174	20230607	175200	234880965	2550	2550	2550	2550	0
175	20230607	175100	234880965	2550	2550	2550	2550	0
176	20230607	175000	234880965	2550	2550	2550	2550	0
177	20230607	174900	234880965	2550	2550	2550	2550	0
178	20230607	174800	234880965	2550	2550	2550	2550	0
179	20230607	174700	234880965	2550	2550	2550	2550	0
180	20230607	174600	234880965	2550	2550	2550	2550	0
181	20230607	174500	234880965	2550	2550	2550	2550	0
182	20230607	174400	234880965	2550	2550	2550	2550	3288
183	20230607	174300	234880965	2550	2550	2550	2550	0
184	20230607	174200	234880965	2550	2550	2550	2550	0
185	20230607	174100	234880965	2550	2550	2550	2550	0
186	20230607	174000	234880965	2550	2550	2550	2550	0
187	20230607	173900	234880965	2550	2550	2550	2550	0
188	20230607	173800	234880965	2550	2550	2550	2550	0
189	20230607	173700	234880965	2550	2550	2550	2550	0
190	20230607	173600	234880965	2550	2550	2550	2550	0
191	20230607	173500	234880965	2550	2550	2550	2550	0
192	20230607	173400	234880965	2550	2550	2550	2550	0
193	20230607	173300	234880965	2550	2550	2550	2550	0
194	20230607	173200	234880965	2550	2550	2550	2550	0
195	20230607	173100	234880965	2550	2550	2550	2550	0
196	20230607	173000	234880965	2550	2550	2550	2550	0
197	20230607	172900	234880965	2550	2550	2550	2550	0
198	20230607	172800	234880965	2550	2550	2550	2550	0
199	20230607	172700	234880965	2550	2550	2550	2550	0
200	20230607	172600	234880965	2550	2550	2550	2550	0
201	20230607	172500	234880965	2550	2550	2550	2550	0
202	20230607	172400	234880965	2550	2550	2550	2550	0
203	20230607	172300	234880965	2550	2550	2550	2550	0
204	20230607	172200	234880965	2550	2550	2550	2550	0
205	20230607	172100	234880965	2550	2550	2550	2550	0
206	20230607	172000	234880965	2550	2550	2550	2550	0
207	20230607	171900	234880965	2550	2550	2550	2550	0
208	20230607	171800	234880965	2550	2550	2550	2550	0
209	20230607	171700	234880965	2550	2550	2550	2550	0
210	20230607	171600	234880965	2550	2550	2550	2550	0
211	20230607	171500	234880965	2550	2550	2550	2550	0
212	20230607	171400	234880965	2550	2550	2550	2550	3288
213	20230607	171300	234880965	2550	2550	2550	2550	0
214	20230607	171200	234880965	2550	2550	2550	2550	0
215	20230607	171100	234880965	2550	2550	2550	2550	0
216	20230607	171000	234880965	2550	2550	2550	2550	0
217	20230607	170900	234880965	2550	2550	2550	2550	0
218	20230607	170800	234880965	2550	2550	2550	2550	0
219	20230607	170700	234880965	2550	2550	2550	2550	0
220	20230607	170600	234880965	2550	2550	2550	2550	0
221	20230607	170500	234880965	2550	2550	2550	2550	0
222	20230607	170400	234880965	2550	2550	2550	2550	0
223	20230607	170300	234880965	2550	2550	2550	2550	0
224	20230607	170200	234880965	2550	2550	2550	2550	0
225	20230607	170100	234880965	2550	2550	2550	2550	0
226	20230607	170000	234880965	2550	2550	2550	2550	0
227	20230607	165900	234880965	2550	2550	2550	2550	0
228	20230607	165800	234880965	2550	2550	2550	2550	0
229	20230607	165700	234880965	2550	2550	2550	2550	0
230	20230607	165600	234880965	2550	2550	2550	2550	0
231	20230607	165500	234880965	2550	2550	2550	2550	0
232	20230607	165400	234880965	2550	2550	2550	2550	0
233	20230607	165300	234880965	2550	2550	2550	2550	0
234	20230607	165200	234880965	2550	2550	2550	2550	0
235	20230607	165100	234880965	2550	2550	2550	2550	0
236	20230607	165000	234880965	2550	2550	2550	2550	0
237	20230607	164900	234880965	2550	2550	2550	2550	0
238	20230607	164800	234880965	2550	2550	2550	2550	0
239	20230607	164700	234880965	2550	2550	2550	2550	0
240	20230607	164600	234880965	2550	2550	2550	2550	0
241	20230607	164500	234880965	2550	2550	2550	2550	0
242	20230607	164400	234880965	2550	2550	2550	2550	3288
243	20230607	164300	234880965	2550	2550	2550	2550	0
244	20230607	164200	234880965	2550	2550	2550	2550	0
245	20230607	164100	234880965	2550	2550	2550	2550	0
246	20230607	164000	234880965	2550	2550	2550	2550	0
247	20230607	163900	234880965	2550	2550	2550	2550	0
248	20230607	163800	234880965	2550	2550	2550	2550	0
249	20230607	163700	234880965	2550	2550	2550	2550	0
250	20230607	163600	234880965	2550	2550	2550	2550	0
251	20230607	163500	234880965	2550	2550	2550	2550	0
252	20230607	163400	234880965	2550	2550	2550	2550	0
253	20230607	163300	234880965	2550	2550	2550	2550	0
254	20230607	163200	234880965	2550	2550	2550	2550	0
255	20230607	163100	234880965	2550	2550	2550	2550	0
256	20230607	163000	234880965	2550	2550	2550	2550	0
257	20230607	162900	234880965	2550	2550	2550	2550	0
258	20230607	162800	234880965	2550	2550	2550	2550	0
259	20230607	162700	234880965	2550	2550	2550	2550	0
260	20230607	162600	234880965	2550	2550	2550	2550	0
261	20230607	162500	234880965	2550	2550	2550	2550	0
262	20230607	162400	234880965	2550	2550	2550	2550	0
263	20230607	162300	234880965	2550	2550	2550	2550	0
264	20230607	162200	234880965	2550	2550	2550	2550	0
265	20230607	162100	234880965	2550	2550	2550	2550	0
266	20230607	162000	234880965	2550	2550	2550	2550	0
267	20230607	161900	234880965	2550	2550	2550	2550	0
268	20230607	161800	234880965	2550	2550	2550	2550	0
269	20230607	161700	234880965	2550	2550	2550	2550	0
270	20230607	161600	234880965	2550	2550	2550	2550	0
271	20230607	161500	234880965	2550	2550	2550	2550	0
272	20230607	161400	234880965	2550	2550	2550	2550	3288
273	20230607	161300	234880965	2550	2550	2550	2550	0
274	20230607	161200	234880965	2550	2550	2550	2550	0
275	20230607	161100	234880965	2550	2550	2550	2550	0
276	20230607	161000	234880965	2550	2550	2550	2550	0
277	20230607	160900	234880965	2550	2550	2550	2550	0
278	20230607	160800	234880965	2550	2550	2550	2550	0
279	20230607	160700	234880965	2550	2550	2550	2550	0
280	20230607	160600	234880965	2550	2550	2550	2550	0
281	20230607	160500	234880965	2550	2550	2550	2550	0
282	20230607	160400	234880965	2550	2550	2550	2550	0
283	20230607	160300	234880965	2550	2550	2550	2550	0
284	20230607	160200	234880965	2550	2550	2550	2550	0
285	20230607	160100	234880965	2550	2550	2550	2550	0
286	20230607	160000	234880965	2550	2550	2550	2550	0
287	20230607	155900	234880965	2550	2550	2550	2550	0
288	20230607	155800	234880965	2550	2550	2550	2550	0
289	20230607	155700	234880965	2550	2550	2550	2550	0
290	20230607	155600	234880965	2550	2550	2550	2550	0
291	20230607	155500	234880965	2550	2550	2550	2550	0
292	20230607	155400	234880965	2550	2550	2550	2550	0
293	20230607	155300	234880965	2550	2550	2550	2550	0
294	20230607	155200	234880965	2550	2550	2550	2550	0
295	20230607	155100	234880965	2550	2550	2550	2550	0
296	20230607	155000	234880965	2550	2550	2550	2550	0
297	20230607	154900	234880965	2550	2550	2550	2550	0
298	20230607	154800	234880965	2550	2550	2550	2550	0
299	20230607	154700	234880965	2550	2550	2550	2550	0
300	20230607	154600	234880965	2550	2550	2550	2550	0
301	20230607	154500	234880965	2550	2550	2550	2550	0
302	20230607	154400	234880965	2550	2550	2550	2550	3288
303	20230607	154300	234880965	2550	2550	2550	2550	0
304	20230607	154200	234880965	2550	2550	2550	2550	0
305	20230607	154100	234880965	2550	2550	2550	2550	0
306	20230607	154000	234880965	2550	2550	2550	2550	0
307	20230607	153900	234880965	2550	2550	2550	2550	0
308	20230607	153800	234880965	2550	2550	2550	2550	0
309	20230607	153700	234880965	2550	2550	2550	2550	0
310	20230607	153600	234880965	2550	2550	2550	2550	0
311	20230607	153500	234880965	2550	2550	2550	2550	0
312	20230607	153400	234880965	2550	2550	2550	2550	0
313	20230607	153300	234880965	2550	2550	2550	2550	0
314	20230607	153200	234880965	2550	2550	2550	2550	0
315	20230607	153100	234880965	2550	2550	2550	2550	0
316	20230607	153000	234880965	2550	2550	2550	2550	3288
317	20230607	152900	226496565	2555	2555	2555	2555	0
318	20230607	152800	226496565	2555	2555	2555	2555	0
319	20230607	152700	226496565	2555	2555	2555	2555	0
320	20230607	152600	226496565	2555	2555	2555	2555	0
321	20230607	152500	226496565	2555	2555	2555	2555	0
322	20230607	152400	226496565	2555	2555	2555	2555	0
323	20230607	152300	226496565	2555	2555	2555	2555	0
324	20230607	152200	226496565	2555	2555	2555	2555	0
325	20230607	152100	226496565	2555	2555	2555	2555	0
326	20230607	152000	226496565	2555	2555	2555	2555	0
327	20230607	151900	226496565	2555	2555	2560	2555	215
328	20230607	151800	225947040	2555	2555	2555	2555	0
329	20230607	151700	225947040	2555	2555	2555	2555	1
330	20230607	151600	225944485	2560	2560	2560	2560	0
331	20230607	151500	225944485	2560	2555	2560	2555	28
332	20230607	151400	225872940	2560	2560	2560	2560	0
333	20230607	151300	225872940	2560	2560	2560	2560	0
334	20230607	151200	225872940	2560	2560	2560	2560	11
335	20230607	151100	225844780	2555	2555	2555	2555	109
336	20230607	151000	225566285	2560	2550	2560	2550	129
337	20230607	150900	225236325	2550	2555	2560	2550	7431
338	20230607	150800	206278160	2560	2560	2560	2560	292
339	20230607	150700	205530640	2560	2560	2560	2560	0
340	20230607	150600	205530640	2560	2560	2560	2560	0
341	20230607	150500	205530640	2560	2560	2560	2560	0
342	20230607	150400	205530640	2560	2560	2560	2555	504
343	20230607	150300	204240405	2555	2560	2560	2555	30
344	20230607	150200	204163750	2555	2555	2555	2555	1699
345	20230607	150100	199822805	2560	2555	2560	2555	102
346	20230607	150000	199562190	2560	2555	2560	2555	896
347	20230607	145900	197272880	2560	2560	2560	2560	0
348	20230607	145800	197272880	2560	2560	2560	2560	0
349	20230607	145700	197272880	2560	2555	2560	2555	2
350	20230607	145600	197267765	2560	2560	2560	2560	400
351	20230607	145500	196243765	2560	2560	2560	2560	0
352	20230607	145400	196243765	2560	2560	2560	2560	4
353	20230607	145300	196233525	2560	2555	2560	2555	196
354	20230607	145200	195731770	2560	2560	2560	2560	0
355	20230607	145100	195731770	2560	2560	2560	2560	0
356	20230607	145000	195731770	2560	2560	2560	2560	0
357	20230607	144900	195731770	2560	2555	2560	2555	1323
358	20230607	144800	192351500	2560	2560	2560	2560	0
359	20230607	144700	192351500	2560	2560	2560	2560	1
360	20230607	144600	192348940	2555	2555	2555	2555	2000
361	20230607	144500	187238940	2555	2550	2555	2550	56
362	20230607	144400	187096010	2550	2550	2550	2550	1
363	20230607	144300	187093460	2555	2550	2555	2550	31
364	20230607	144200	187014405	2550	2550	2550	2550	1
365	20230607	144100	187011855	2555	2555	2555	2555	1957
366	20230607	144000	182011720	2555	2555	2555	2555	0
367	20230607	143900	182011720	2555	2550	2555	2550	103
368	20230607	143800	181749055	2555	2555	2555	2555	1
369	20230607	143700	181746500	2550	2550	2550	2550	0
370	20230607	143600	181746500	2550	2550	2550	2550	1
371	20230607	143500	181743950	2555	2555	2555	2555	0
372	20230607	143400	181743950	2555	2555	2555	2555	0
373	20230607	143300	181743950	2555	2555	2555	2555	0
374	20230607	143200	181743950	2555	2555	2555	2555	0
375	20230607	143100	181743950	2555	2555	2555	2555	501
376	20230607	143000	180463895	2555	2555	2555	2555	1
377	20230607	142900	180461340	2550	2550	2550	2550	0
378	20230607	142800	180461340	2550	2555	2555	2550	101
379	20230607	142700	180203290	2555	2555	2555	2555	0
380	20230607	142600	180203290	2555	2555	2555	2555	0
381	20230607	142500	180203290	2555	2555	2555	2555	0
382	20230607	142400	180203290	2555	2555	2555	2555	339
383	20230607	142300	179337145	2555	2555	2555	2555	0
384	20230607	142200	179337145	2555	2555	2555	2555	0
385	20230607	142100	179337145	2555	2555	2555	2555	2
386	20230607	142000	179332035	2550	2550	2550	2550	21
387	20230607	141900	179278485	2555	2555	2555	2555	0
388	20230607	141800	179278485	2555	2555	2555	2555	0
389	20230607	141700	179278485	2555	2555	2555	2555	0
390	20230607	141600	179278485	2555	2555	2555	2555	0
391	20230607	141500	179278485	2555	2555	2555	2555	0
392	20230607	141400	179278485	2555	2555	2555	2555	0
393	20230607	141300	179278485	2555	2555	2555	2555	1
394	20230607	141200	179275930	2550	2550	2550	2550	1
395	20230607	141100	179273380	2555	2555	2555	2555	0
396	20230607	141000	179273380	2555	2555	2555	2555	0
397	20230607	140900	179273380	2555	2555	2555	2555	0
398	20230607	140800	179273380	2555	2555	2555	2550	11
399	20230607	140700	179245320	2550	2550	2550	2550	8
400	20230607	140600	179224920	2555	2555	2555	2550	229
401	20230607	140500	178640865	2555	2550	2555	2550	4
402	20230607	140400	178630660	2550	2555	2555	2550	5
403	20230607	140300	178617905	2550	2555	2555	2550	85
404	20230607	140200	178400755	2555	2555	2555	2555	0
405	20230607	140100	178400755	2555	2555	2555	2555	0
406	20230607	140000	178400755	2555	2550	2555	2550	2
407	20230607	135900	178395650	2550	2550	2550	2550	1
408	20230607	135800	178393100	2550	2550	2550	2550	39
409	20230607	135700	178293650	2555	2555	2555	2555	2
410	20230607	135600	178288540	2550	2550	2550	2550	2
411	20230607	135500	178283440	2555	2555	2555	2555	0
412	20230607	135400	178283440	2555	2555	2555	2555	52
413	20230607	135300	178150580	2555	2555	2555	2555	0
414	20230607	135200	178150580	2555	2555	2555	2555	0
415	20230607	135100	178150580	2555	2555	2555	2555	0
416	20230607	135000	178150580	2555	2555	2555	2555	43
417	20230607	134900	178040715	2555	2555	2555	2555	1958
418	20230607	134800	173038025	2545	2545	2545	2545	1
419	20230607	134700	173035480	2550	2550	2550	2550	110
420	20230607	134600	172754980	2560	2560	2560	2560	1
421	20230607	134500	172752420	2560	2560	2560	2560	0
422	20230607	134400	172752420	2560	2560	2560	2560	0
423	20230607	134300	172752420	2560	2550	2560	2550	11
424	20230607	134200	172724360	2550	2550	2550	2550	3822
425	20230607	134100	162978260	2560	2550	2560	2550	2
426	20230607	134000	162973150	2560	2560	2560	2560	5
427	20230607	133900	162960350	2560	2560	2560	2560	0
428	20230607	133800	162960350	2560	2560	2560	2560	0
429	20230607	133700	162960350	2560	2560	2560	2560	0
430	20230607	133600	162960350	2560	2560	2560	2560	0
431	20230607	133500	162960350	2560	2560	2560	2560	0
432	20230607	133400	162960350	2560	2560	2560	2560	0
433	20230607	133300	162960350	2560	2560	2560	2560	0
434	20230607	133200	162960350	2560	2560	2560	2560	0
435	20230607	133100	162960350	2560	2560	2560	2560	100
436	20230607	133000	162704350	2560	2560	2560	2560	0
437	20230607	132900	162704350	2560	2560	2560	2560	0
438	20230607	132800	162704350	2560	2560	2560	2560	0
439	20230607	132700	162704350	2560	2560	2560	2560	0
440	20230607	132600	162704350	2560	2560	2560	2560	34
441	20230607	132500	162617310	2560	2560	2560	2560	2
442	20230607	132400	162612190	2560	2560	2560	2560	10
443	20230607	132300	162586590	2560	2560	2560	2560	0
444	20230607	132200	162586590	2560	2560	2560	2560	0
445	20230607	132100	162586590	2560	2560	2560	2560	1
446	20230607	132000	162584030	2560	2560	2560	2560	0
447	20230607	131900	162584030	2560	2560	2560	2560	1
448	20230607	131800	162581470	2550	2550	2550	2550	0
449	20230607	131700	162581470	2550	2550	2550	2550	100
450	20230607	131600	162326470	2560	2560	2560	2560	0
451	20230607	131500	162326470	2560	2560	2560	2560	1
452	20230607	131400	162323910	2555	2555	2555	2555	1
453	20230607	131300	162321355	2560	2560	2560	2560	0
454	20230607	131200	162321355	2560	2560	2560	2560	0
455	20230607	131100	162321355	2560	2560	2560	2560	0
456	20230607	131000	162321355	2560	2560	2560	2560	0
457	20230607	130900	162321355	2560	2550	2560	2550	607
458	20230607	130800	160773495	2550	2550	2550	2550	0
459	20230607	130700	160773495	2550	2550	2550	2550	0
460	20230607	130600	160773495	2550	2550	2550	2550	0
461	20230607	130500	160773495	2550	2550	2550	2550	0
462	20230607	130400	160773495	2550	2550	2550	2550	990
463	20230607	130300	158248995	2555	2560	2560	2555	16
464	20230607	130200	158208085	2550	2555	2555	2550	1298
465	20230607	130100	154896475	2560	2560	2560	2560	0
466	20230607	130000	154896475	2560	2560	2560	2560	0
467	20230607	125900	154896475	2560	2560	2560	2560	0
468	20230607	125800	154896475	2560	2555	2560	2555	4
469	20230607	125700	154886250	2560	2560	2560	2560	0
470	20230607	125600	154886250	2560	2560	2560	2560	90
471	20230607	125500	154655850	2560	2560	2560	2560	1000
472	20230607	125400	152095850	2560	2560	2560	2560	4
473	20230607	125300	152085610	2555	2555	2555	2555	500
474	20230607	125200	150808110	2560	2560	2560	2560	0
475	20230607	125100	150808110	2560	2560	2560	2560	1
476	20230607	125000	150805550	2560	2560	2560	2560	0
477	20230607	124900	150805550	2560	2560	2560	2560	0
478	20230607	124800	150805550	2560	2560	2560	2560	0
479	20230607	124700	150805550	2560	2560	2560	2560	2
480	20230607	124600	150800430	2555	2555	2555	2555	12
481	20230607	124500	150769770	2555	2555	2555	2555	9
482	20230607	124400	150746775	2560	2560	2560	2560	0
483	20230607	124300	150746775	2560	2560	2560	2560	1
484	20230607	124200	150744215	2555	2555	2555	2555	8
485	20230607	124100	150723775	2560	2560	2560	2560	0
486	20230607	124000	150723775	2560	2560	2560	2560	0
487	20230607	123900	150723775	2560	2560	2560	2560	0
488	20230607	123800	150723775	2560	2560	2560	2560	0
489	20230607	123700	150723775	2560	2560	2560	2560	5
490	20230607	123600	150710975	2560	2555	2560	2555	32
491	20230607	123500	150629210	2560	2560	2560	2560	0
492	20230607	123400	150629210	2560	2560	2560	2560	0
493	20230607	123300	150629210	2560	2560	2560	2560	0
494	20230607	123200	150629210	2560	2560	2560	2560	3
495	20230607	123100	150621530	2560	2560	2560	2560	0
496	20230607	123000	150621530	2560	2560	2560	2560	0
497	20230607	122900	150621530	2560	2560	2560	2560	0
498	20230607	122800	150621530	2560	2560	2560	2560	0
499	20230607	122700	150621530	2560	2560	2560	2560	0
500	20230607	122600	150621530	2560	2560	2560	2560	0
501	20230607	122500	150621530	2560	2560	2560	2560	1
502	20230607	122400	150618970	2560	2560	2560	2560	0
503	20230607	122300	150618970	2560	2560	2560	2560	0
504	20230607	122200	150618970	2560	2560	2560	2560	0
505	20230607	122100	150618970	2560	2560	2560	2560	0
506	20230607	122000	150618970	2560	2560	2560	2560	0
507	20230607	121900	150618970	2560	2560	2560	2560	0
508	20230607	121800	150618970	2560	2560	2560	2560	0
509	20230607	121700	150618970	2560	2560	2560	2560	0
510	20230607	121600	150618970	2560	2555	2560	2555	2
511	20230607	121500	150613855	2555	2555	2555	2555	6
512	20230607	121400	150598525	2555	2555	2555	2555	29
513	20230607	121300	150524430	2555	2555	2555	2555	120
514	20230607	121200	150217830	2560	2560	2560	2560	0
515	20230607	121100	150217830	2560	2555	2560	2550	501
516	20230607	121000	148938880	2560	2560	2560	2560	0
517	20230607	120900	148938880	2560	2560	2560	2560	0
518	20230607	120800	148938880	2560	2560	2560	2560	0
519	20230607	120700	148938880	2560	2560	2560	2560	0
520	20230607	120600	148938880	2560	2555	2560	2555	70
521	20230607	120500	148760020	2555	2560	2560	2555	29
522	20230607	120400	148685820	2555	2555	2555	2555	1841
523	20230607	120300	143982065	2555	2555	2555	2555	0
524	20230607	120200	143982065	2555	2555	2555	2555	0
525	20230607	120100	143982065	2555	2555	2555	2555	55
526	20230607	120000	143841540	2550	2550	2550	2550	2500
527	20230607	115900	137466540	2555	2555	2555	2555	0
528	20230607	115800	137466540	2555	2555	2555	2555	50
529	20230607	115700	137338790	2555	2555	2555	2555	0
530	20230607	115600	137338790	2555	2555	2555	2555	0
531	20230607	115500	137338790	2555	2555	2555	2555	2
532	20230607	115400	137333680	2550	2550	2550	2550	0
533	20230607	115300	137333680	2550	2550	2550	2550	39
534	20230607	115200	137234230	2550	2550	2550	2550	50
535	20230607	115100	137106730	2555	2555	2555	2550	62
536	20230607	115000	136948570	2550	2550	2550	2550	0
537	20230607	114900	136948570	2550	2550	2550	2550	7
538	20230607	114800	136930720	2555	2555	2555	2555	0
539	20230607	114700	136930720	2555	2555	2555	2555	0
540	20230607	114600	136930720	2555	2555	2555	2555	0
541	20230607	114500	136930720	2555	2555	2555	2555	0
542	20230607	114400	136930720	2555	2555	2555	2555	3
543	20230607	114300	136923055	2555	2555	2555	2555	0
544	20230607	114200	136923055	2555	2555	2555	2555	0
545	20230607	114100	136923055	2555	2555	2555	2555	0
546	20230607	114000	136923055	2555	2555	2555	2555	0
547	20230607	113900	136923055	2555	2550	2555	2550	39
548	20230607	113800	136823600	2555	2555	2555	2555	0
549	20230607	113700	136823600	2555	2555	2555	2555	0
550	20230607	113600	136823600	2555	2555	2555	2555	2
551	20230607	113500	136818490	2550	2550	2550	2550	4966
552	20230607	113400	124155190	2550	2550	2550	2550	1
553	20230607	113300	124152640	2550	2550	2550	2550	2
554	20230607	113200	124147540	2550	2550	2550	2550	0
555	20230607	113100	124147540	2550	2545	2550	2545	801
556	20230607	113000	122108990	2550	2550	2550	2550	0
557	20230607	112900	122108990	2550	2550	2550	2550	536
558	20230607	112800	120742190	2550	2545	2550	2545	311
559	20230607	112700	119950640	2550	2550	2550	2550	100
560	20230607	112600	119695640	2550	2550	2550	2550	10
561	20230607	112500	119670140	2550	2550	2550	2545	700
562	20230607	112400	117886140	2550	2550	2550	2550	0
563	20230607	112300	117886140	2550	2550	2550	2550	901
564	20230607	112200	115588590	2545	2545	2545	2545	5
565	20230607	112100	115575865	2545	2550	2550	2545	699
566	20230607	112000	113794915	2555	2555	2555	2555	1
567	20230607	111900	113792360	2550	2550	2550	2550	100
568	20230607	111800	113537360	2555	2555	2555	2555	0
569	20230607	111700	113537360	2555	2555	2555	2555	0
570	20230607	111600	113537360	2555	2555	2555	2555	0
571	20230607	111500	113537360	2555	2555	2555	2555	0
572	20230607	111400	113537360	2555	2555	2555	2555	0
573	20230607	111300	113537360	2555	2555	2555	2555	0
574	20230607	111200	113537360	2555	2555	2555	2555	2
575	20230607	111100	113532250	2555	2555	2555	2555	0
576	20230607	111000	113532250	2555	2555	2555	2555	0
577	20230607	110900	113532250	2555	2555	2555	2555	0
578	20230607	110800	113532250	2555	2555	2555	2555	1
579	20230607	110700	113529695	2550	2550	2550	2550	393
580	20230607	110600	112527545	2555	2555	2555	2555	115
581	20230607	110500	112233720	2555	2555	2555	2555	100
582	20230607	110400	111978220	2555	2555	2555	2555	0
583	20230607	110300	111978220	2555	2555	2555	2555	1
584	20230607	110200	111975665	2555	2555	2555	2555	0
585	20230607	110100	111975665	2555	2555	2555	2555	2
586	20230607	110000	111970555	2555	2555	2555	2555	0
587	20230607	105900	111970555	2555	2555	2555	2555	0
588	20230607	105800	111970555	2555	2545	2555	2545	301
589	20230607	105700	111204500	2555	2555	2555	2545	502
590	20230607	105600	109926740	2550	2555	2555	2550	3
591	20230607	105500	109919080	2545	2545	2545	2545	1284
592	20230607	105400	106651300	2550	2550	2550	2550	618
593	20230607	105300	105075400	2550	2550	2550	2550	2
594	20230607	105200	105070300	2550	2550	2550	2550	3
595	20230607	105100	105062650	2550	2550	2550	2550	0
596	20230607	105000	105062650	2550	2550	2550	2550	0
597	20230607	104900	105062650	2550	2550	2550	2550	3
598	20230607	104800	105055000	2555	2555	2555	2555	0
599	20230607	104700	105055000	2555	2555	2555	2555	0
600	20230607	104600	105055000	2555	2555	2555	2555	0
601	20230607	104500	105055000	2555	2555	2555	2555	0
602	20230607	104400	105055000	2555	2555	2555	2555	0
603	20230607	104300	105055000	2555	2545	2555	2545	57
604	20230607	104200	104909925	2540	2540	2555	2540	12
605	20230607	104100	104879430	2555	2555	2555	2555	1
606	20230607	104000	104876875	2540	2555	2555	2540	593
607	20230607	103900	103365905	2540	2555	2555	2540	8362
608	20230607	103800	82078150	2555	2555	2555	2555	1
609	20230607	103700	82075595	2555	2555	2555	2555	460
610	20230607	103600	80900295	2555	2555	2555	2555	0
611	20230607	103500	80900295	2555	2555	2555	2555	11
612	20230607	103400	80872190	2555	2555	2555	2555	2
613	20230607	103300	80867080	2555	2550	2555	2550	501
614	20230607	103200	79589525	2550	2550	2550	2550	0
615	20230607	103100	79589525	2550	2555	2555	2550	273
616	20230607	103000	78893370	2550	2550	2550	2550	0
617	20230607	102900	78893370	2550	2550	2550	2550	1
618	20230607	102800	78890820	2555	2550	2555	2550	695
619	20230607	102700	77116595	2550	2550	2550	2550	0
620	20230607	102600	77116595	2550	2550	2550	2550	0
621	20230607	102500	77116595	2550	2550	2550	2550	1000
622	20230607	102400	74566595	2555	2555	2555	2555	1
623	20230607	102300	74564040	2555	2555	2555	2555	1
624	20230607	102200	74561485	2550	2555	2555	2550	502
625	20230607	102100	73281375	2555	2550	2555	2550	517
626	20230607	102000	71963020	2550	2550	2550	2550	61
627	20230607	101900	71807470	2555	2555	2555	2555	0
628	20230607	101800	71807470	2555	2555	2555	2555	3
629	20230607	101700	71799805	2555	2555	2555	2555	2
630	20230607	101600	71794695	2555	2555	2555	2555	2
631	20230607	101500	71789585	2555	2555	2555	2555	0
632	20230607	101400	71789585	2555	2550	2555	2550	277
633	20230607	101300	71083230	2555	2555	2555	2555	0
634	20230607	101200	71083230	2555	2555	2555	2555	2
635	20230607	101100	71078120	2550	2550	2550	2550	1
636	20230607	101000	71075570	2555	2555	2555	2555	0
637	20230607	100900	71075570	2555	2555	2555	2555	0
638	20230607	100800	71075570	2555	2555	2555	2555	0
639	20230607	100700	71075570	2555	2555	2555	2555	0
640	20230607	100600	71075570	2555	2555	2555	2555	375
641	20230607	100500	70117445	2560	2560	2560	2560	4
642	20230607	100400	70107205	2560	2560	2560	2560	0
643	20230607	100300	70107205	2560	2555	2560	2555	101
644	20230607	100200	69849145	2555	2555	2555	2555	733
645	20230607	100100	67976330	2560	2555	2560	2555	2
646	20230607	100000	67971215	2560	2560	2560	2560	0
647	20230607	095900	67971215	2560	2560	2560	2560	1
648	20230607	095800	67968655	2555	2555	2555	2555	40
649	20230607	095700	67866455	2560	2560	2560	2560	27
650	20230607	095600	67797335	2560	2555	2560	2555	3
651	20230607	095500	67789660	2555	2555	2555	2555	500
652	20230607	095400	66512160	2555	2555	2555	2555	85
653	20230607	095300	66294985	2560	2560	2560	2560	0
654	20230607	095200	66294985	2560	2560	2560	2560	7
655	20230607	095100	66277065	2555	2555	2560	2555	743
656	20230607	095000	64378695	2565	2565	2565	2565	1
657	20230607	094900	64376130	2555	2560	2560	2555	1800
658	20230607	094800	59776730	2565	2565	2565	2565	3
659	20230607	094700	59769035	2555	2555	2555	2555	0
660	20230607	094600	59769035	2555	2555	2555	2555	200
661	20230607	094500	59258035	2565	2565	2565	2565	0
662	20230607	094400	59258035	2565	2565	2565	2565	0
663	20230607	094300	59258035	2565	2565	2565	2565	0
664	20230607	094200	59258035	2565	2565	2565	2565	300
665	20230607	094100	58488535	2565	2560	2565	2560	51
666	20230607	094000	58357970	2565	2565	2565	2565	0
667	20230607	093900	58357970	2565	2565	2565	2565	500
668	20230607	093800	57075470	2565	2565	2565	2565	0
669	20230607	093700	57075470	2565	2565	2565	2565	1
670	20230607	093600	57072905	2560	2560	2560	2560	9
671	20230607	093500	57049865	2565	2565	2565	2565	3
672	20230607	093400	57042170	2565	2565	2565	2565	40
673	20230607	093300	56939570	2565	2560	2565	2560	3518
674	20230607	093200	47933485	2555	2555	2555	2555	0
675	20230607	093100	47933485	2555	2555	2555	2555	728
676	20230607	093000	46073445	2560	2560	2560	2560	0
677	20230607	092900	46073445	2560	2560	2560	2560	1
678	20230607	092800	46070885	2560	2560	2560	2560	1
679	20230607	092700	46068325	2550	2560	2560	2550	642
680	20230607	092600	44431215	2550	2560	2560	2550	701
681	20230607	092500	42643655	2550	2550	2550	2550	2217
682	20230607	092400	36990305	2550	2560	2560	2550	3269
683	20230607	092300	28638065	2555	2555	2555	2555	468
684	20230607	092200	27442325	2560	2560	2560	2560	1017
685	20230607	092100	24838805	2560	2560	2565	2560	231
686	20230607	092000	24247430	2565	2565	2565	2565	244
687	20230607	091900	23621570	2565	2560	2565	2560	40
688	20230607	091800	23519165	2565	2560	2565	2560	2009
689	20230607	091700	18376120	2565	2565	2565	2565	3
690	20230607	091600	18368425	2565	2565	2565	2560	1336
691	20230607	091500	14947340	2565	2565	2565	2555	516
692	20230607	091400	13625800	2565	2560	2565	2555	2407
693	20230607	091300	7470895	2570	2570	2570	2570	0
694	20230607	091200	7470895	2570	2570	2570	2570	0
695	20230607	091100	7470895	2570	2570	2570	2570	0
696	20230607	091000	7470895	2570	2570	2570	2570	1
697	20230607	090900	7468325	2570	2570	2570	2570	5
698	20230607	090800	7455475	2570	2570	2570	2550	348
699	20230607	090700	6563115	2545	2555	2560	2545	1876
700	20230607	090600	1784450	2560	2565	2565	2560	231
701	20230607	090500	1192680	2570	2575	2575	2570	154
702	20230607	090400	796895	2570	2570	2570	2570	22
703	20230607	090300	740355	2575	2575	2575	2575	0
704	20230607	090200	740355	2575	2575	2575	2575	0
705	20230607	090100	740355	2575	2575	2575	2575	39
706	20230607	090000	639930	2570	2570	2570	2570	249