KissMeData/027410/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204600	188629950	4140	4140	4140	4140	4139
3	20230609	204500	188629950	4140	4140	4140	4140	0
4	20230609	204400	188629950	4140	4140	4140	4140	0
5	20230609	204300	188629950	4140	4140	4140	4140	0
6	20230609	204200	188629950	4140	4140	4140	4140	0
7	20230609	204100	188629950	4140	4140	4140	4140	0
8	20230609	204000	188629950	4140	4140	4140	4140	0
9	20230609	203900	188629950	4140	4140	4140	4140	0
10	20230609	203800	188629950	4140	4140	4140	4140	0
11	20230609	203700	188629950	4140	4140	4140	4140	0
12	20230609	203600	188629950	4140	4140	4140	4140	0
13	20230609	203500	188629950	4140	4140	4140	4140	0
14	20230609	203400	188629950	4140	4140	4140	4140	0
15	20230609	203300	188629950	4140	4140	4140	4140	0
16	20230609	203200	188629950	4140	4140	4140	4140	0
17	20230609	203100	188629950	4140	4140	4140	4140	0
18	20230609	203000	188629950	4140	4140	4140	4140	0
19	20230609	202900	188629950	4140	4140	4140	4140	0
20	20230609	202800	188629950	4140	4140	4140	4140	0
21	20230609	202700	188629950	4140	4140	4140	4140	0
22	20230609	202600	188629950	4140	4140	4140	4140	0
23	20230609	202500	188629950	4140	4140	4140	4140	0
24	20230609	202400	188629950	4140	4140	4140	4140	0
25	20230609	202300	188629950	4140	4140	4140	4140	0
26	20230609	202200	188629950	4140	4140	4140	4140	0
27	20230609	202100	188629950	4140	4140	4140	4140	0
28	20230609	202000	188629950	4140	4140	4140	4140	0
29	20230609	201900	188629950	4140	4140	4140	4140	0
30	20230609	201800	188629950	4140	4140	4140	4140	0
31	20230609	201700	188629950	4140	4140	4140	4140	0
32	20230609	201600	188629950	4140	4140	4140	4140	4139
33	20230609	201500	188629950	4140	4140	4140	4140	0
34	20230609	201400	188629950	4140	4140	4140	4140	0
35	20230609	201300	188629950	4140	4140	4140	4140	0
36	20230609	201200	188629950	4140	4140	4140	4140	0
37	20230609	201100	188629950	4140	4140	4140	4140	0
38	20230609	201000	188629950	4140	4140	4140	4140	0
39	20230609	200900	188629950	4140	4140	4140	4140	0
40	20230609	200800	188629950	4140	4140	4140	4140	0
41	20230609	200700	188629950	4140	4140	4140	4140	0
42	20230609	200600	188629950	4140	4140	4140	4140	0
43	20230609	200500	188629950	4140	4140	4140	4140	0
44	20230609	200400	188629950	4140	4140	4140	4140	0
45	20230609	200300	188629950	4140	4140	4140	4140	0
46	20230609	200200	188629950	4140	4140	4140	4140	0
47	20230609	200100	188629950	4140	4140	4140	4140	0
48	20230609	200000	188629950	4140	4140	4140	4140	0
49	20230609	195900	188629950	4140	4140	4140	4140	0
50	20230609	195800	188629950	4140	4140	4140	4140	0
51	20230609	195700	188629950	4140	4140	4140	4140	0
52	20230609	195600	188629950	4140	4140	4140	4140	0
53	20230609	195500	188629950	4140	4140	4140	4140	0
54	20230609	195400	188629950	4140	4140	4140	4140	0
55	20230609	195300	188629950	4140	4140	4140	4140	0
56	20230609	195200	188629950	4140	4140	4140	4140	0
57	20230609	195100	188629950	4140	4140	4140	4140	0
58	20230609	195000	188629950	4140	4140	4140	4140	0
59	20230609	194900	188629950	4140	4140	4140	4140	0
60	20230609	194800	188629950	4140	4140	4140	4140	0
61	20230609	194700	188629950	4140	4140	4140	4140	0
62	20230609	194600	188629950	4140	4140	4140	4140	4139
63	20230609	194500	188629950	4140	4140	4140	4140	0
64	20230609	194400	188629950	4140	4140	4140	4140	0
65	20230609	194300	188629950	4140	4140	4140	4140	0
66	20230609	194200	188629950	4140	4140	4140	4140	0
67	20230609	194100	188629950	4140	4140	4140	4140	0
68	20230609	194000	188629950	4140	4140	4140	4140	0
69	20230609	193900	188629950	4140	4140	4140	4140	0
70	20230609	193800	188629950	4140	4140	4140	4140	0
71	20230609	193700	188629950	4140	4140	4140	4140	0
72	20230609	193600	188629950	4140	4140	4140	4140	0
73	20230609	193500	188629950	4140	4140	4140	4140	0
74	20230609	193400	188629950	4140	4140	4140	4140	0
75	20230609	193300	188629950	4140	4140	4140	4140	0
76	20230609	193200	188629950	4140	4140	4140	4140	0
77	20230609	193100	188629950	4140	4140	4140	4140	0
78	20230609	193000	188629950	4140	4140	4140	4140	0
79	20230609	192900	188629950	4140	4140	4140	4140	0
80	20230609	192800	188629950	4140	4140	4140	4140	0
81	20230609	192700	188629950	4140	4140	4140	4140	0
82	20230609	192600	188629950	4140	4140	4140	4140	0
83	20230609	192500	188629950	4140	4140	4140	4140	0
84	20230609	192400	188629950	4140	4140	4140	4140	0
85	20230609	192300	188629950	4140	4140	4140	4140	0
86	20230609	192200	188629950	4140	4140	4140	4140	0
87	20230609	192100	188629950	4140	4140	4140	4140	0
88	20230609	192000	188629950	4140	4140	4140	4140	0
89	20230609	191900	188629950	4140	4140	4140	4140	0
90	20230609	191800	188629950	4140	4140	4140	4140	0
91	20230609	191700	188629950	4140	4140	4140	4140	0
92	20230609	191600	188629950	4140	4140	4140	4140	4139
93	20230609	191500	188629950	4140	4140	4140	4140	0
94	20230609	191400	188629950	4140	4140	4140	4140	0
95	20230609	191300	188629950	4140	4140	4140	4140	0
96	20230609	191200	188629950	4140	4140	4140	4140	0
97	20230609	191100	188629950	4140	4140	4140	4140	0
98	20230609	191000	188629950	4140	4140	4140	4140	0
99	20230609	190900	188629950	4140	4140	4140	4140	0
100	20230609	190800	188629950	4140	4140	4140	4140	0
101	20230609	190700	188629950	4140	4140	4140	4140	0
102	20230609	190600	188629950	4140	4140	4140	4140	0
103	20230609	190500	188629950	4140	4140	4140	4140	0
104	20230609	190400	188629950	4140	4140	4140	4140	0
105	20230609	190300	188629950	4140	4140	4140	4140	0
106	20230609	190200	188629950	4140	4140	4140	4140	0
107	20230609	190100	188629950	4140	4140	4140	4140	0
108	20230609	190000	188629950	4140	4140	4140	4140	0
109	20230609	185900	188629950	4140	4140	4140	4140	0
110	20230609	185800	188629950	4140	4140	4140	4140	0
111	20230609	185700	188629950	4140	4140	4140	4140	0
112	20230609	185600	188629950	4140	4140	4140	4140	0
113	20230609	185500	188629950	4140	4140	4140	4140	0
114	20230609	185400	188629950	4140	4140	4140	4140	0
115	20230609	185300	188629950	4140	4140	4140	4140	0
116	20230609	185200	188629950	4140	4140	4140	4140	0
117	20230609	185100	188629950	4140	4140	4140	4140	0
118	20230609	185000	188629950	4140	4140	4140	4140	0
119	20230609	184900	188629950	4140	4140	4140	4140	0
120	20230609	184800	188629950	4140	4140	4140	4140	0
121	20230609	184700	188629950	4140	4140	4140	4140	0
122	20230609	184600	188629950	4140	4140	4140	4140	4139
123	20230609	184500	188629950	4140	4140	4140	4140	0
124	20230609	184400	188629950	4140	4140	4140	4140	0
125	20230609	184300	188629950	4140	4140	4140	4140	0
126	20230609	184200	188629950	4140	4140	4140	4140	0
127	20230609	184100	188629950	4140	4140	4140	4140	0
128	20230609	184000	188629950	4140	4140	4140	4140	0
129	20230609	183900	188629950	4140	4140	4140	4140	0
130	20230609	183800	188629950	4140	4140	4140	4140	0
131	20230609	183700	188629950	4140	4140	4140	4140	0
132	20230609	183600	188629950	4140	4140	4140	4140	0
133	20230609	183500	188629950	4140	4140	4140	4140	0
134	20230609	183400	188629950	4140	4140	4140	4140	0
135	20230609	183300	188629950	4140	4140	4140	4140	0
136	20230609	183200	188629950	4140	4140	4140	4140	0
137	20230609	183100	188629950	4140	4140	4140	4140	0
138	20230609	183000	188629950	4140	4140	4140	4140	0
139	20230609	182900	188629950	4140	4140	4140	4140	0
140	20230609	182800	188629950	4140	4140	4140	4140	0
141	20230609	182700	188629950	4140	4140	4140	4140	0
142	20230609	182600	188629950	4140	4140	4140	4140	0
143	20230609	182500	188629950	4140	4140	4140	4140	0
144	20230609	182400	188629950	4140	4140	4140	4140	0
145	20230609	182300	188629950	4140	4140	4140	4140	0
146	20230609	182200	188629950	4140	4140	4140	4140	0
147	20230609	182100	188629950	4140	4140	4140	4140	0
148	20230609	182000	188629950	4140	4140	4140	4140	0
149	20230609	181900	188629950	4140	4140	4140	4140	0
150	20230609	181800	188629950	4140	4140	4140	4140	0
151	20230609	181700	188629950	4140	4140	4140	4140	0
152	20230609	181600	188629950	4140	4140	4140	4140	4139
153	20230609	181500	188629950	4140	4140	4140	4140	0
154	20230609	181400	188629950	4140	4140	4140	4140	0
155	20230609	181300	188629950	4140	4140	4140	4140	0
156	20230609	181200	188629950	4140	4140	4140	4140	0
157	20230609	181100	188629950	4140	4140	4140	4140	0
158	20230609	181000	188629950	4140	4140	4140	4140	0
159	20230609	180900	188629950	4140	4140	4140	4140	0
160	20230609	180800	188629950	4140	4140	4140	4140	0
161	20230609	180700	188629950	4140	4140	4140	4140	0
162	20230609	180600	188629950	4140	4140	4140	4140	0
163	20230609	180500	188629950	4140	4140	4140	4140	0
164	20230609	180400	188629950	4140	4140	4140	4140	0
165	20230609	180300	188629950	4140	4140	4140	4140	0
166	20230609	180200	188629950	4140	4140	4140	4140	0
167	20230609	180100	188629950	4140	4140	4140	4140	0
168	20230609	180000	188629950	4140	4140	4140	4140	0
169	20230609	175900	188629950	4140	4140	4140	4140	0
170	20230609	175800	188629950	4140	4140	4140	4140	0
171	20230609	175700	188629950	4140	4140	4140	4140	0
172	20230609	175600	188629950	4140	4140	4140	4140	0
173	20230609	175500	188629950	4140	4140	4140	4140	0
174	20230609	175400	188629950	4140	4140	4140	4140	0
175	20230609	175300	188629950	4140	4140	4140	4140	0
176	20230609	175200	188629950	4140	4140	4140	4140	0
177	20230609	175100	188629950	4140	4140	4140	4140	0
178	20230609	175000	188629950	4140	4140	4140	4140	0
179	20230609	174900	188629950	4140	4140	4140	4140	0
180	20230609	174800	188629950	4140	4140	4140	4140	0
181	20230609	174700	188629950	4140	4140	4140	4140	0
182	20230609	174600	188629950	4140	4140	4140	4140	4139
183	20230609	174500	188629950	4140	4140	4140	4140	0
184	20230609	174400	188629950	4140	4140	4140	4140	0
185	20230609	174300	188629950	4140	4140	4140	4140	0
186	20230609	174200	188629950	4140	4140	4140	4140	0
187	20230609	174100	188629950	4140	4140	4140	4140	0
188	20230609	174000	188629950	4140	4140	4140	4140	0
189	20230609	173900	188629950	4140	4140	4140	4140	0
190	20230609	173800	188629950	4140	4140	4140	4140	0
191	20230609	173700	188629950	4140	4140	4140	4140	0
192	20230609	173600	188629950	4140	4140	4140	4140	0
193	20230609	173500	188629950	4140	4140	4140	4140	0
194	20230609	173400	188629950	4140	4140	4140	4140	0
195	20230609	173300	188629950	4140	4140	4140	4140	0
196	20230609	173200	188629950	4140	4140	4140	4140	0
197	20230609	173100	188629950	4140	4140	4140	4140	0
198	20230609	173000	188629950	4140	4140	4140	4140	0
199	20230609	172900	188629950	4140	4140	4140	4140	0
200	20230609	172800	188629950	4140	4140	4140	4140	0
201	20230609	172700	188629950	4140	4140	4140	4140	0
202	20230609	172600	188629950	4140	4140	4140	4140	0
203	20230609	172500	188629950	4140	4140	4140	4140	0
204	20230609	172400	188629950	4140	4140	4140	4140	0
205	20230609	172300	188629950	4140	4140	4140	4140	0
206	20230609	172200	188629950	4140	4140	4140	4140	0
207	20230609	172100	188629950	4140	4140	4140	4140	0
208	20230609	172000	188629950	4140	4140	4140	4140	0
209	20230609	171900	188629950	4140	4140	4140	4140	0
210	20230609	171800	188629950	4140	4140	4140	4140	0
211	20230609	171700	188629950	4140	4140	4140	4140	0
212	20230609	171600	188629950	4140	4140	4140	4140	4139
213	20230609	171500	188629950	4140	4140	4140	4140	0
214	20230609	171400	188629950	4140	4140	4140	4140	0
215	20230609	171300	188629950	4140	4140	4140	4140	0
216	20230609	171200	188629950	4140	4140	4140	4140	0
217	20230609	171100	188629950	4140	4140	4140	4140	0
218	20230609	171000	188629950	4140	4140	4140	4140	0
219	20230609	170900	188629950	4140	4140	4140	4140	0
220	20230609	170800	188629950	4140	4140	4140	4140	0
221	20230609	170700	188629950	4140	4140	4140	4140	0
222	20230609	170600	188629950	4140	4140	4140	4140	0
223	20230609	170500	188629950	4140	4140	4140	4140	0
224	20230609	170400	188629950	4140	4140	4140	4140	0
225	20230609	170300	188629950	4140	4140	4140	4140	0
226	20230609	170200	188629950	4140	4140	4140	4140	0
227	20230609	170100	188629950	4140	4140	4140	4140	0
228	20230609	170000	188629950	4140	4140	4140	4140	0
229	20230609	165900	188629950	4140	4140	4140	4140	0
230	20230609	165800	188629950	4140	4140	4140	4140	0
231	20230609	165700	188629950	4140	4140	4140	4140	0
232	20230609	165600	188629950	4140	4140	4140	4140	0
233	20230609	165500	188629950	4140	4140	4140	4140	0
234	20230609	165400	188629950	4140	4140	4140	4140	0
235	20230609	165300	188629950	4140	4140	4140	4140	0
236	20230609	165200	188629950	4140	4140	4140	4140	0
237	20230609	165100	188629950	4140	4140	4140	4140	0
238	20230609	165000	188629950	4140	4140	4140	4140	0
239	20230609	164900	188629950	4140	4140	4140	4140	0
240	20230609	164800	188629950	4140	4140	4140	4140	0
241	20230609	164700	188629950	4140	4140	4140	4140	0
242	20230609	164600	188629950	4140	4140	4140	4140	4139
243	20230609	164500	188629950	4140	4140	4140	4140	0
244	20230609	164400	188629950	4140	4140	4140	4140	0
245	20230609	164300	188629950	4140	4140	4140	4140	0
246	20230609	164200	188629950	4140	4140	4140	4140	0
247	20230609	164100	188629950	4140	4140	4140	4140	0
248	20230609	164000	188629950	4140	4140	4140	4140	0
249	20230609	163900	188629950	4140	4140	4140	4140	0
250	20230609	163800	188629950	4140	4140	4140	4140	0
251	20230609	163700	188629950	4140	4140	4140	4140	0
252	20230609	163600	188629950	4140	4140	4140	4140	0
253	20230609	163500	188629950	4140	4140	4140	4140	0
254	20230609	163400	188629950	4140	4140	4140	4140	0
255	20230609	163300	188629950	4140	4140	4140	4140	0
256	20230609	163200	188629950	4140	4140	4140	4140	0
257	20230609	163100	188629950	4140	4140	4140	4140	0
258	20230609	163000	188629950	4140	4140	4140	4140	0
259	20230609	162900	188629950	4140	4140	4140	4140	0
260	20230609	162800	188629950	4140	4140	4140	4140	0
261	20230609	162700	188629950	4140	4140	4140	4140	0
262	20230609	162600	188629950	4140	4140	4140	4140	0
263	20230609	162500	188629950	4140	4140	4140	4140	0
264	20230609	162400	188629950	4140	4140	4140	4140	0
265	20230609	162300	188629950	4140	4140	4140	4140	0
266	20230609	162200	188629950	4140	4140	4140	4140	0
267	20230609	162100	188629950	4140	4140	4140	4140	0
268	20230609	162000	188629950	4140	4140	4140	4140	0
269	20230609	161900	188629950	4140	4140	4140	4140	0
270	20230609	161800	188629950	4140	4140	4140	4140	0
271	20230609	161700	188629950	4140	4140	4140	4140	0
272	20230609	161600	188629950	4140	4140	4140	4140	4139
273	20230609	161500	188629950	4140	4140	4140	4140	0
274	20230609	161400	188629950	4140	4140	4140	4140	0
275	20230609	161300	188629950	4140	4140	4140	4140	0
276	20230609	161200	188629950	4140	4140	4140	4140	0
277	20230609	161100	188629950	4140	4140	4140	4140	0
278	20230609	161000	188629950	4140	4140	4140	4140	0
279	20230609	160900	188629950	4140	4140	4140	4140	0
280	20230609	160800	188629950	4140	4140	4140	4140	0
281	20230609	160700	188629950	4140	4140	4140	4140	0
282	20230609	160600	188629950	4140	4140	4140	4140	0
283	20230609	160500	188629950	4140	4140	4140	4140	0
284	20230609	160400	188629950	4140	4140	4140	4140	0
285	20230609	160300	188629950	4140	4140	4140	4140	0
286	20230609	160200	188629950	4140	4140	4140	4140	0
287	20230609	160100	188629950	4140	4140	4140	4140	0
288	20230609	160000	188629950	4140	4140	4140	4140	0
289	20230609	155900	188629950	4140	4140	4140	4140	0
290	20230609	155800	188629950	4140	4140	4140	4140	0
291	20230609	155700	188629950	4140	4140	4140	4140	0
292	20230609	155600	188629950	4140	4140	4140	4140	0
293	20230609	155500	188629950	4140	4140	4140	4140	0
294	20230609	155400	188629950	4140	4140	4140	4140	0
295	20230609	155300	188629950	4140	4140	4140	4140	0
296	20230609	155200	188629950	4140	4140	4140	4140	0
297	20230609	155100	188629950	4140	4140	4140	4140	0
298	20230609	155000	188629950	4140	4140	4140	4140	0
299	20230609	154900	188629950	4140	4140	4140	4140	0
300	20230609	154800	188629950	4140	4140	4140	4140	0
301	20230609	154700	188629950	4140	4140	4140	4140	0
302	20230609	154600	188629950	4140	4140	4140	4140	4139
303	20230609	154500	188629950	4140	4140	4140	4140	0
304	20230609	154400	188629950	4140	4140	4140	4140	0
305	20230609	154300	188629950	4140	4140	4140	4140	0
306	20230609	154200	188629950	4140	4140	4140	4140	0
307	20230609	154100	188629950	4140	4140	4140	4140	0
308	20230609	154000	188629950	4140	4140	4140	4140	0
309	20230609	153900	188629950	4140	4140	4140	4140	0
310	20230609	153800	188629950	4140	4140	4140	4140	0
311	20230609	153700	188629950	4140	4140	4140	4140	0
312	20230609	153600	188629950	4140	4140	4140	4140	0
313	20230609	153500	188629950	4140	4140	4140	4140	0
314	20230609	153400	188629950	4140	4140	4140	4140	0
315	20230609	153300	188629950	4140	4140	4140	4140	0
316	20230609	153200	188629950	4140	4140	4140	4140	0
317	20230609	153100	188629950	4140	4140	4140	4140	0
318	20230609	153000	188629950	4140	4140	4140	4140	4139
319	20230609	152900	171494490	4115	4115	4115	4115	0
320	20230609	152800	171494490	4115	4115	4115	4115	0
321	20230609	152700	171494490	4115	4115	4115	4115	0
322	20230609	152600	171494490	4115	4115	4115	4115	0
323	20230609	152500	171494490	4115	4115	4115	4115	0
324	20230609	152400	171494490	4115	4115	4115	4115	0
325	20230609	152300	171494490	4115	4115	4115	4115	0
326	20230609	152200	171494490	4115	4115	4115	4115	0
327	20230609	152100	171494490	4115	4115	4115	4115	0
328	20230609	152000	171494490	4115	4115	4115	4115	0
329	20230609	151900	171494490	4115	4115	4125	4115	281
330	20230609	151800	170337175	4115	4125	4125	4115	30
331	20230609	151700	170213695	4125	4115	4125	4115	140
332	20230609	151600	169637095	4115	4125	4125	4115	419
333	20230609	151500	167911460	4115	4125	4125	4115	191
334	20230609	151400	167124635	4115	4115	4115	4115	110
335	20230609	151300	166671985	4115	4115	4125	4115	90
336	20230609	151200	166301525	4115	4115	4125	4115	146
337	20230609	151100	165700515	4125	4125	4125	4115	213
338	20230609	151000	164823920	4125	4120	4125	4115	321
339	20230609	150900	163502575	4120	4120	4120	4115	141
340	20230609	150800	162922055	4115	4115	4120	4115	90
341	20230609	150700	162551650	4120	4115	4120	4115	124
342	20230609	150600	162041340	4120	4120	4120	4115	130
343	20230609	150500	161506005	4115	4115	4120	4115	145
344	20230609	150400	160909310	4115	4120	4120	4115	138
345	20230609	150300	160341150	4120	4120	4120	4115	279
346	20230609	150200	159192065	4120	4115	4120	4115	115
347	20230609	150100	158718825	4115	4120	4120	4115	150
348	20230609	150000	158101500	4115	4120	4120	4115	111
349	20230609	145900	157644580	4115	4115	4120	4115	1084
350	20230609	145800	153183895	4115	4115	4120	4115	89
351	20230609	145700	152817610	4120	4115	4120	4115	139
352	20230609	145600	152245565	4115	4115	4120	4115	89
353	20230609	145500	151879285	4120	4120	4120	4115	271
354	20230609	145400	150763425	4115	4115	4120	4115	140
355	20230609	145300	150187025	4115	4120	4120	4115	103
356	20230609	145200	149763145	4120	4115	4120	4115	102
357	20230609	145100	149343370	4120	4115	4120	4115	199
358	20230609	145000	148524180	4115	4115	4125	4115	154
359	20230609	144900	147890085	4125	4120	4125	4115	142
360	20230609	144800	147305665	4115	4120	4125	4115	267
361	20230609	144700	146205735	4120	4125	4125	4120	159
362	20230609	144600	145550600	4120	4120	4125	4120	270
363	20230609	144500	144438165	4125	4125	4125	4120	202
364	20230609	144400	143605885	4125	4125	4125	4120	154
365	20230609	144300	142971360	4120	4120	4125	4120	385
366	20230609	144200	141385130	4120	4125	4125	4120	43
367	20230609	144100	141207935	4125	4125	4125	4125	37
368	20230609	144000	141055310	4125	4125	4125	4125	8
369	20230609	143900	141022310	4125	4125	4125	4125	9
370	20230609	143800	140985185	4125	4125	4125	4125	9
371	20230609	143700	140948060	4125	4125	4125	4125	5
372	20230609	143600	140927435	4125	4125	4125	4125	8
373	20230609	143500	140894435	4125	4125	4125	4125	10
374	20230609	143400	140853185	4125	4125	4125	4125	2
375	20230609	143300	140844935	4125	4120	4125	4120	211
376	20230609	143200	139975560	4125	4125	4125	4125	20
377	20230609	143100	139893060	4125	4125	4125	4125	34
378	20230609	143000	139752810	4125	4125	4125	4125	18
379	20230609	142900	139678560	4125	4125	4125	4125	7
380	20230609	142800	139649685	4125	4125	4125	4125	41
381	20230609	142700	139480560	4125	4125	4125	4125	13
382	20230609	142600	139426935	4125	4125	4125	4125	4
383	20230609	142500	139410435	4125	4125	4125	4120	136
384	20230609	142400	138849930	4125	4125	4125	4125	4
385	20230609	142300	138833430	4125	4125	4125	4125	12
386	20230609	142200	138783930	4125	4130	4130	4125	34
387	20230609	142100	138643515	4130	4130	4130	4130	41
388	20230609	142000	138474185	4130	4130	4130	4130	7
389	20230609	141900	138445275	4130	4130	4130	4130	8
390	20230609	141800	138412235	4130	4130	4130	4130	8
391	20230609	141700	138379195	4130	4130	4130	4130	5
392	20230609	141600	138358545	4130	4130	4130	4130	121
393	20230609	141500	137858815	4130	4130	4130	4130	7
394	20230609	141400	137829905	4130	4130	4130	4130	5
395	20230609	141300	137809255	4130	4130	4130	4125	10
396	20230609	141200	137767980	4120	4125	4125	4120	97
397	20230609	141100	137368330	4130	4125	4130	4120	207
398	20230609	141000	136514590	4130	4130	4130	4125	17
399	20230609	140900	136444415	4130	4130	4130	4130	35
400	20230609	140800	136299865	4130	4130	4130	4125	117
401	20230609	140700	135817195	4130	4125	4130	4125	1220
402	20230609	140600	130778630	4130	4125	4130	4125	141
403	20230609	140500	130196995	4125	4125	4125	4125	2
404	20230609	140400	130188745	4125	4125	4125	4120	20
405	20230609	140300	130106270	4125	4125	4125	4125	35
406	20230609	140200	129961895	4125	4120	4125	4120	16
407	20230609	140100	129895965	4125	4125	4125	4125	559
408	20230609	140000	127590090	4125	4125	4125	4125	33
409	20230609	135900	127453965	4125	4125	4125	4125	12
410	20230609	135800	127404465	4125	4125	4125	4125	7
411	20230609	135700	127375590	4125	4125	4125	4125	31
412	20230609	135600	127247715	4125	4125	4125	4125	13
413	20230609	135500	127194090	4125	4125	4125	4125	5
414	20230609	135400	127173465	4125	4125	4125	4125	11
415	20230609	135300	127128090	4125	4125	4125	4125	33
416	20230609	135200	126991965	4125	4125	4125	4125	17
417	20230609	135100	126921840	4125	4125	4125	4125	11
418	20230609	135000	126876465	4125	4125	4125	4125	62
419	20230609	134900	126620715	4125	4125	4125	4125	12
420	20230609	134800	126571215	4120	4120	4120	4120	100
421	20230609	134700	126159215	4125	4120	4125	4120	35
422	20230609	134600	126014965	4125	4125	4125	4125	14
423	20230609	134500	125957215	4125	4125	4125	4125	15
424	20230609	134400	125895340	4125	4125	4125	4125	40
425	20230609	134300	125730340	4125	4120	4125	4120	17
426	20230609	134200	125660290	4125	4125	4125	4120	41
427	20230609	134100	125491320	4125	4125	4125	4125	69
428	20230609	134000	125206695	4125	4125	4125	4125	45
429	20230609	133900	125021070	4125	4120	4125	4120	26
430	20230609	133800	124913885	4120	4125	4125	4120	5
431	20230609	133700	124893265	4120	4125	4125	4120	12
432	20230609	133600	124843795	4125	4130	4130	4125	37
433	20230609	133500	124691140	4130	4125	4130	4125	39
434	20230609	133400	124530225	4125	4125	4125	4125	11
435	20230609	133300	124484850	4125	4125	4125	4125	5
436	20230609	133200	124464225	4125	4125	4125	4120	23
437	20230609	133100	124369425	4125	4125	4125	4120	741
438	20230609	133000	121313005	4125	4125	4125	4125	13
439	20230609	132900	121259380	4125	4125	4125	4125	9
440	20230609	132800	121222255	4125	4125	4125	4125	33
441	20230609	132700	121086130	4125	4125	4125	4125	13
442	20230609	132600	121032505	4125	4125	4125	4125	0
443	20230609	132500	121032505	4125	4125	4125	4125	39
444	20230609	132400	120871630	4125	4125	4125	4125	8
445	20230609	132300	120838630	4125	4125	4125	4125	8
446	20230609	132200	120805630	4125	4125	4125	4125	43
447	20230609	132100	120628255	4125	4125	4125	4125	2
448	20230609	132000	120620005	4125	4125	4125	4125	36
449	20230609	131900	120471505	4125	4125	4125	4125	40
450	20230609	131800	120306505	4125	4125	4125	4125	6
451	20230609	131700	120281755	4125	4125	4125	4125	111
452	20230609	131600	119823880	4125	4125	4125	4125	135
453	20230609	131500	119267005	4125	4125	4125	4125	7
454	20230609	131400	119238130	4125	4125	4125	4125	7
455	20230609	131300	119209255	4125	4125	4125	4125	10
456	20230609	131200	119168005	4125	4125	4125	4125	35
457	20230609	131100	119023630	4125	4125	4125	4125	9
458	20230609	131000	118986505	4125	4125	4125	4125	49
459	20230609	130900	118784380	4125	4125	4125	4125	42
460	20230609	130800	118611130	4125	4120	4125	4120	37
461	20230609	130700	118458630	4125	4125	4125	4125	4
462	20230609	130600	118442130	4125	4125	4125	4125	36
463	20230609	130500	118293630	4125	4125	4125	4125	511
464	20230609	130400	116185755	4125	4125	4125	4125	7
465	20230609	130300	116156880	4125	4125	4125	4125	34
466	20230609	130200	116016630	4125	4125	4125	4120	20
467	20230609	130100	115934180	4125	4120	4125	4120	47
468	20230609	130000	115740500	4125	4125	4125	4125	43
469	20230609	125900	115563125	4125	4125	4125	4125	4
470	20230609	125800	115546625	4120	4120	4125	4120	127
471	20230609	125700	115023360	4120	4125	4125	4120	50
472	20230609	125600	114817195	4125	4125	4125	4125	1
473	20230609	125500	114813070	4120	4120	4120	4120	72
474	20230609	125400	114516430	4125	4125	4125	4125	4
475	20230609	125300	114499930	4125	4125	4125	4125	31
476	20230609	125200	114372055	4125	4125	4125	4125	4
477	20230609	125100	114355555	4125	4125	4125	4125	0
478	20230609	125000	114355555	4125	4125	4125	4125	0
479	20230609	124900	114355555	4125	4125	4125	4125	4
480	20230609	124800	114339055	4125	4125	4125	4125	0
481	20230609	124700	114339055	4125	4125	4125	4125	4
482	20230609	124600	114322555	4120	4120	4120	4120	0
483	20230609	124500	114322555	4120	4120	4120	4115	433
484	20230609	124400	112539260	4125	4125	4125	4125	4
485	20230609	124300	112522760	4115	4120	4120	4115	3961
486	20230609	124200	96220645	4120	4125	4125	4120	12
487	20230609	124100	96171185	4120	4125	4125	4120	90
488	20230609	124000	95800095	4125	4125	4125	4125	41
489	20230609	123900	95630970	4125	4125	4125	4125	4
490	20230609	123800	95614470	4120	4120	4120	4120	44
491	20230609	123700	95433190	4120	4125	4125	4120	16
492	20230609	123600	95367250	4125	4125	4125	4125	0
493	20230609	123500	95367250	4125	4125	4125	4125	33
494	20230609	123400	95231125	4125	4125	4125	4125	0
495	20230609	123300	95231125	4125	4125	4125	4125	10
496	20230609	123200	95189875	4120	4125	4125	4120	18
497	20230609	123100	95115690	4125	4125	4125	4125	29
498	20230609	123000	94996065	4125	4125	4125	4125	5
499	20230609	122900	94975440	4120	4125	4125	4120	148
500	20230609	122800	94365075	4125	4125	4125	4125	1
501	20230609	122700	94360950	4125	4120	4125	4120	15
502	20230609	122600	94299125	4125	4125	4125	4125	0
503	20230609	122500	94299125	4125	4125	4125	4125	5
504	20230609	122400	94278500	4120	4120	4120	4120	44
505	20230609	122300	94097220	4120	4120	4120	4120	200
506	20230609	122200	93273220	4120	4125	4125	4120	53
507	20230609	122100	93054690	4125	4125	4125	4125	0
508	20230609	122000	93054690	4125	4125	4125	4125	5
509	20230609	121900	93034065	4125	4125	4125	4125	29
510	20230609	121800	92914440	4125	4125	4125	4125	7
511	20230609	121700	92885565	4125	4120	4125	4120	22
512	20230609	121600	92794900	4125	4125	4125	4125	29
513	20230609	121500	92675275	4125	4125	4125	4125	7
514	20230609	121400	92646400	4120	4120	4120	4120	34
515	20230609	121300	92506320	4125	4125	4125	4125	30
516	20230609	121200	92382570	4125	4120	4125	4120	137
517	20230609	121100	91817960	4125	4125	4125	4125	0
518	20230609	121000	91817960	4125	4125	4125	4125	5
519	20230609	120900	91797335	4125	4125	4125	4125	0
520	20230609	120800	91797335	4125	4125	4125	4125	0
521	20230609	120700	91797335	4125	4120	4125	4115	13
522	20230609	120600	91743785	4115	4115	4115	4115	34
523	20230609	120500	91603875	4125	4125	4125	4125	105
524	20230609	120400	91170750	4125	4125	4125	4125	0
525	20230609	120300	91170750	4125	4125	4125	4125	0
526	20230609	120200	91170750	4125	4125	4125	4115	25
527	20230609	120100	91067705	4125	4120	4125	4115	131
528	20230609	120000	90528120	4120	4125	4125	4120	457
529	20230609	115900	88643245	4125	4125	4125	4125	0
530	20230609	115800	88643245	4125	4125	4125	4125	0
531	20230609	115700	88643245	4125	4125	4125	4125	34
532	20230609	115600	88502995	4125	4125	4125	4125	0
533	20230609	115500	88502995	4125	4125	4125	4125	5
534	20230609	115400	88482370	4125	4125	4125	4125	13
535	20230609	115300	88428745	4125	4125	4125	4125	0
536	20230609	115200	88428745	4125	4125	4125	4125	5
537	20230609	115100	88408120	4125	4125	4125	4125	0
538	20230609	115000	88408120	4125	4125	4125	4125	5
539	20230609	114900	88387495	4120	4120	4120	4120	168
540	20230609	114800	87695335	4125	4125	4125	4125	0
541	20230609	114700	87695335	4125	4125	4125	4125	34
542	20230609	114600	87555085	4125	4125	4125	4125	0
543	20230609	114500	87555085	4125	4125	4125	4125	5
544	20230609	114400	87534460	4125	4125	4125	4125	29
545	20230609	114300	87414835	4125	4125	4125	4125	25
546	20230609	114200	87311710	4125	4125	4125	4125	10
547	20230609	114100	87270460	4125	4125	4125	4125	29
548	20230609	114000	87150835	4125	4125	4125	4125	50
549	20230609	113900	86944585	4125	4125	4125	4125	2
550	20230609	113800	86936335	4125	4125	4125	4125	5
551	20230609	113700	86915710	4125	4125	4125	4125	0
552	20230609	113600	86915710	4125	4125	4125	4125	0
553	20230609	113500	86915710	4125	4125	4125	4125	34
554	20230609	113400	86775460	4125	4125	4125	4125	14
555	20230609	113300	86717710	4125	4125	4125	4125	5
556	20230609	113200	86697085	4120	4125	4125	4120	35
557	20230609	113100	86552810	4125	4130	4130	4125	763
558	20230609	113000	83403570	4130	4130	4130	4130	248
559	20230609	112900	82379330	4125	4130	4130	4125	101
560	20230609	112800	81962700	4125	4130	4130	4125	31
561	20230609	112700	81834675	4125	4125	4125	4125	0
562	20230609	112600	81834675	4125	4125	4125	4125	435
563	20230609	112500	80040300	4125	4125	4125	4125	39
564	20230609	112400	79879425	4125	4125	4125	4125	0
565	20230609	112300	79879425	4125	4120	4125	4120	1074
566	20230609	112200	75454540	4120	4120	4120	4120	58
567	20230609	112100	75215580	4120	4120	4120	4120	2
568	20230609	112000	75207340	4120	4115	4120	4115	307
569	20230609	111900	73942505	4115	4115	4115	4115	79
570	20230609	111800	73617420	4115	4110	4115	4110	2204
571	20230609	111700	64552200	4105	4105	4105	4105	14
572	20230609	111600	64494730	4105	4110	4110	4105	188
573	20230609	111500	63722410	4110	4110	4110	4110	5
574	20230609	111400	63701860	4110	4105	4110	4105	129
575	20230609	111300	63172310	4110	4110	4110	4110	7
576	20230609	111200	63143540	4105	4105	4105	4105	69
577	20230609	111100	62860295	4105	4105	4105	4105	130
578	20230609	111000	62326645	4110	4110	4110	4110	47
579	20230609	110900	62133475	4105	4105	4105	4105	270
580	20230609	110800	61025125	4105	4105	4105	4105	20
581	20230609	110700	60943025	4110	4105	4110	4105	118
582	20230609	110600	60458280	4105	4105	4105	4105	0
583	20230609	110500	60458280	4105	4105	4105	4105	22
584	20230609	110400	60367970	4105	4105	4105	4105	0
585	20230609	110300	60367970	4105	4105	4105	4105	637
586	20230609	110200	57753085	4105	4105	4105	4105	0
587	20230609	110100	57753085	4105	4105	4105	4105	0
588	20230609	110000	57753085	4105	4105	4105	4105	5
589	20230609	105900	57732560	4110	4110	4110	4110	0
590	20230609	105800	57732560	4110	4105	4110	4105	80
591	20230609	105700	57404110	4110	4110	4110	4110	0
592	20230609	105600	57404110	4110	4110	4110	4110	51
593	20230609	105500	57194500	4110	4115	4115	4110	946
594	20230609	105400	53306435	4115	4115	4115	4115	31
595	20230609	105300	53178870	4115	4115	4115	4115	0
596	20230609	105200	53178870	4115	4115	4115	4115	1
597	20230609	105100	53174755	4115	4115	4115	4115	0
598	20230609	105000	53174755	4115	4115	4115	4115	0
599	20230609	104900	53174755	4115	4115	4115	4115	1
600	20230609	104800	53170640	4110	4110	4110	4110	0
601	20230609	104700	53170640	4110	4110	4110	4110	0
602	20230609	104600	53170640	4110	4115	4115	4110	423
603	20230609	104500	51431610	4115	4115	4115	4115	1
604	20230609	104400	51427495	4115	4120	4120	4115	4082
605	20230609	104300	34624845	4120	4120	4120	4120	14
606	20230609	104200	34567165	4125	4125	4125	4125	1
607	20230609	104100	34563040	4120	4120	4120	4120	30
608	20230609	104000	34439440	4120	4125	4125	4120	71
609	20230609	103900	34146715	4125	4125	4125	4125	55
610	20230609	103800	33919840	4125	4120	4125	4120	228
611	20230609	103700	32980410	4120	4120	4120	4120	1
612	20230609	103600	32976290	4115	4115	4115	4115	6
613	20230609	103500	32951600	4115	4120	4120	4115	88
614	20230609	103400	32589190	4120	4120	4120	4120	20
615	20230609	103300	32506790	4120	4120	4120	4115	56
616	20230609	103200	32276270	4115	4115	4115	4115	0
617	20230609	103100	32276270	4115	4115	4115	4115	11
618	20230609	103000	32231005	4115	4120	4120	4115	40
619	20230609	102900	32066400	4120	4120	4120	4120	1
620	20230609	102800	32062280	4115	4115	4115	4115	0
621	20230609	102700	32062280	4115	4115	4115	4115	2
622	20230609	102600	32054050	4115	4115	4115	4115	10
623	20230609	102500	32012900	4120	4120	4120	4120	29
624	20230609	102400	31893420	4120	4120	4120	4120	0
625	20230609	102300	31893420	4120	4120	4120	4120	0
626	20230609	102200	31893420	4120	4120	4120	4120	55
627	20230609	102100	31666820	4120	4120	4120	4120	3
628	20230609	102000	31654460	4115	4115	4115	4115	2
629	20230609	101900	31646230	4115	4115	4115	4115	121
630	20230609	101800	31148315	4115	4115	4115	4115	0
631	20230609	101700	31148315	4115	4115	4115	4115	1
632	20230609	101600	31144200	4110	4115	4115	4110	63
633	20230609	101500	30885120	4115	4115	4115	4115	0
634	20230609	101400	30885120	4115	4115	4115	4115	100
635	20230609	101300	30473620	4115	4115	4115	4115	29
636	20230609	101200	30354285	4115	4115	4115	4115	0
637	20230609	101100	30354285	4115	4115	4115	4115	1
638	20230609	101000	30350170	4115	4115	4115	4115	42
639	20230609	100900	30177340	4110	4110	4110	4110	0
640	20230609	100800	30177340	4110	4110	4110	4110	0
641	20230609	100700	30177340	4110	4110	4110	4110	0
642	20230609	100600	30177340	4110	4110	4110	4110	0
643	20230609	100500	30177340	4110	4110	4110	4110	0
644	20230609	100400	30177340	4110	4110	4110	4110	57
645	20230609	100300	29943070	4110	4110	4110	4110	2
646	20230609	100200	29934850	4110	4110	4110	4110	0
647	20230609	100100	29934850	4110	4105	4110	4105	23
648	20230609	100000	29840430	4105	4105	4105	4105	108
649	20230609	095900	29397090	4105	4105	4105	4105	0
650	20230609	095800	29397090	4105	4105	4105	4105	530
651	20230609	095700	27221440	4105	4105	4105	4105	0
652	20230609	095600	27221440	4105	4105	4105	4105	20
653	20230609	095500	27139340	4105	4105	4110	4105	274
654	20230609	095400	26014055	4110	4110	4110	4110	3
655	20230609	095300	26001725	4105	4105	4105	4105	1202
656	20230609	095200	21067515	4105	4105	4105	4105	0
657	20230609	095100	21067515	4105	4105	4105	4105	10
658	20230609	095000	21026465	4105	4105	4105	4105	279
659	20230609	094900	19881170	4105	4105	4105	4105	0
660	20230609	094800	19881170	4105	4105	4105	4105	0
661	20230609	094700	19881170	4105	4105	4105	4105	0
662	20230609	094600	19881170	4105	4110	4110	4105	30
663	20230609	094500	19757965	4110	4110	4110	4110	0
664	20230609	094400	19757965	4110	4105	4110	4105	16
665	20230609	094300	19692245	4105	4110	4110	4105	367
666	20230609	094200	18184210	4105	4105	4105	4105	6
667	20230609	094100	18159580	4105	4105	4105	4105	28
668	20230609	094000	18044640	4105	4110	4110	4105	519
669	20230609	093900	15912075	4110	4105	4110	4105	26
670	20230609	093800	15805245	4105	4110	4110	4105	164
671	20230609	093700	15131355	4115	4110	4115	4110	7
672	20230609	093600	15102580	4110	4115	4115	4110	20
673	20230609	093500	15020355	4110	4115	4115	4110	51
674	20230609	093400	14810740	4110	4110	4110	4110	0
675	20230609	093300	14810740	4110	4110	4110	4110	6
676	20230609	093200	14786080	4110	4115	4115	4110	16
677	20230609	093100	14720270	4115	4115	4115	4110	13
678	20230609	093000	14666825	4115	4115	4115	4115	1
679	20230609	092900	14662710	4115	4105	4115	4105	7
680	20230609	092800	14633965	4105	4105	4105	4105	41
681	20230609	092700	14465660	4100	4105	4105	4100	1203
682	20230609	092600	9530295	4105	4105	4105	4105	13
683	20230609	092500	9476930	4105	4105	4105	4105	0
684	20230609	092400	9476930	4105	4105	4105	4105	0
685	20230609	092300	9476930	4105	4125	4125	4105	167
686	20230609	092200	8788765	4125	4110	4125	4110	200
687	20230609	092100	7964810	4105	4105	4105	4105	27
688	20230609	092000	7853975	4105	4105	4105	4105	0
689	20230609	091900	7853975	4105	4105	4105	4105	1
690	20230609	091800	7849870	4100	4105	4105	4100	51
691	20230609	091700	7640620	4105	4100	4105	4100	8
692	20230609	091600	7607810	4110	4110	4110	4110	26
693	20230609	091500	7500950	4100	4100	4100	4100	6
694	20230609	091400	7476350	4110	4110	4110	4110	3
695	20230609	091300	7464020	4100	4100	4100	4100	6
696	20230609	091200	7439420	4100	4100	4105	4100	256
697	20230609	091100	6389810	4095	4105	4105	4090	1148
698	20230609	091000	1689805	4110	4110	4110	4110	42
699	20230609	090900	1517185	4110	4110	4110	4110	21
700	20230609	090800	1430875	4110	4110	4110	4110	16
701	20230609	090700	1365115	4115	4115	4115	4115	0
702	20230609	090600	1365115	4115	4115	4115	4115	1
703	20230609	090500	1361000	4115	4115	4115	4115	8
704	20230609	090400	1328080	4115	4115	4115	4115	5
705	20230609	090300	1307505	4115	4115	4115	4115	0
706	20230609	090200	1307505	4115	4120	4120	4115	13
707	20230609	090100	1254000	4125	4125	4125	4125	0
708	20230609	090000	1254000	4125	4125	4125	4125	304