KissMeData/037350/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213300	116398855	4155	4155	4155	4155	641
3	20230609	213200	116398855	4155	4155	4155	4155	0
4	20230609	213100	116398855	4155	4155	4155	4155	0
5	20230609	213000	116398855	4155	4155	4155	4155	0
6	20230609	212900	116398855	4155	4155	4155	4155	0
7	20230609	212800	116398855	4155	4155	4155	4155	0
8	20230609	212700	116398855	4155	4155	4155	4155	0
9	20230609	212600	116398855	4155	4155	4155	4155	0
10	20230609	212500	116398855	4155	4155	4155	4155	0
11	20230609	212400	116398855	4155	4155	4155	4155	0
12	20230609	212300	116398855	4155	4155	4155	4155	0
13	20230609	212200	116398855	4155	4155	4155	4155	0
14	20230609	212100	116398855	4155	4155	4155	4155	0
15	20230609	212000	116398855	4155	4155	4155	4155	0
16	20230609	211900	116398855	4155	4155	4155	4155	0
17	20230609	211800	116398855	4155	4155	4155	4155	0
18	20230609	211700	116398855	4155	4155	4155	4155	0
19	20230609	211600	116398855	4155	4155	4155	4155	0
20	20230609	211500	116398855	4155	4155	4155	4155	0
21	20230609	211400	116398855	4155	4155	4155	4155	0
22	20230609	211300	116398855	4155	4155	4155	4155	0
23	20230609	211200	116398855	4155	4155	4155	4155	0
24	20230609	211100	116398855	4155	4155	4155	4155	0
25	20230609	211000	116398855	4155	4155	4155	4155	0
26	20230609	210900	116398855	4155	4155	4155	4155	0
27	20230609	210800	116398855	4155	4155	4155	4155	0
28	20230609	210700	116398855	4155	4155	4155	4155	0
29	20230609	210600	116398855	4155	4155	4155	4155	0
30	20230609	210500	116398855	4155	4155	4155	4155	0
31	20230609	210400	116398855	4155	4155	4155	4155	0
32	20230609	210300	116398855	4155	4155	4155	4155	641
33	20230609	210200	116398855	4155	4155	4155	4155	0
34	20230609	210100	116398855	4155	4155	4155	4155	0
35	20230609	210000	116398855	4155	4155	4155	4155	0
36	20230609	205900	116398855	4155	4155	4155	4155	0
37	20230609	205800	116398855	4155	4155	4155	4155	0
38	20230609	205700	116398855	4155	4155	4155	4155	0
39	20230609	205600	116398855	4155	4155	4155	4155	0
40	20230609	205500	116398855	4155	4155	4155	4155	0
41	20230609	205400	116398855	4155	4155	4155	4155	0
42	20230609	205300	116398855	4155	4155	4155	4155	0
43	20230609	205200	116398855	4155	4155	4155	4155	0
44	20230609	205100	116398855	4155	4155	4155	4155	0
45	20230609	205000	116398855	4155	4155	4155	4155	0
46	20230609	204900	116398855	4155	4155	4155	4155	0
47	20230609	204800	116398855	4155	4155	4155	4155	0
48	20230609	204700	116398855	4155	4155	4155	4155	0
49	20230609	204600	116398855	4155	4155	4155	4155	0
50	20230609	204500	116398855	4155	4155	4155	4155	0
51	20230609	204400	116398855	4155	4155	4155	4155	0
52	20230609	204300	116398855	4155	4155	4155	4155	0
53	20230609	204200	116398855	4155	4155	4155	4155	0
54	20230609	204100	116398855	4155	4155	4155	4155	0
55	20230609	204000	116398855	4155	4155	4155	4155	0
56	20230609	203900	116398855	4155	4155	4155	4155	0
57	20230609	203800	116398855	4155	4155	4155	4155	0
58	20230609	203700	116398855	4155	4155	4155	4155	0
59	20230609	203600	116398855	4155	4155	4155	4155	0
60	20230609	203500	116398855	4155	4155	4155	4155	0
61	20230609	203400	116398855	4155	4155	4155	4155	0
62	20230609	203300	116398855	4155	4155	4155	4155	641
63	20230609	203200	116398855	4155	4155	4155	4155	0
64	20230609	203100	116398855	4155	4155	4155	4155	0
65	20230609	203000	116398855	4155	4155	4155	4155	0
66	20230609	202900	116398855	4155	4155	4155	4155	0
67	20230609	202800	116398855	4155	4155	4155	4155	0
68	20230609	202700	116398855	4155	4155	4155	4155	0
69	20230609	202600	116398855	4155	4155	4155	4155	0
70	20230609	202500	116398855	4155	4155	4155	4155	0
71	20230609	202400	116398855	4155	4155	4155	4155	0
72	20230609	202300	116398855	4155	4155	4155	4155	0
73	20230609	202200	116398855	4155	4155	4155	4155	0
74	20230609	202100	116398855	4155	4155	4155	4155	0
75	20230609	202000	116398855	4155	4155	4155	4155	0
76	20230609	201900	116398855	4155	4155	4155	4155	0
77	20230609	201800	116398855	4155	4155	4155	4155	0
78	20230609	201700	116398855	4155	4155	4155	4155	0
79	20230609	201600	116398855	4155	4155	4155	4155	0
80	20230609	201500	116398855	4155	4155	4155	4155	0
81	20230609	201400	116398855	4155	4155	4155	4155	0
82	20230609	201300	116398855	4155	4155	4155	4155	0
83	20230609	201200	116398855	4155	4155	4155	4155	0
84	20230609	201100	116398855	4155	4155	4155	4155	0
85	20230609	201000	116398855	4155	4155	4155	4155	0
86	20230609	200900	116398855	4155	4155	4155	4155	0
87	20230609	200800	116398855	4155	4155	4155	4155	0
88	20230609	200700	116398855	4155	4155	4155	4155	0
89	20230609	200600	116398855	4155	4155	4155	4155	0
90	20230609	200500	116398855	4155	4155	4155	4155	0
91	20230609	200400	116398855	4155	4155	4155	4155	0
92	20230609	200300	116398855	4155	4155	4155	4155	641
93	20230609	200200	116398855	4155	4155	4155	4155	0
94	20230609	200100	116398855	4155	4155	4155	4155	0
95	20230609	200000	116398855	4155	4155	4155	4155	0
96	20230609	195900	116398855	4155	4155	4155	4155	0
97	20230609	195800	116398855	4155	4155	4155	4155	0
98	20230609	195700	116398855	4155	4155	4155	4155	0
99	20230609	195600	116398855	4155	4155	4155	4155	0
100	20230609	195500	116398855	4155	4155	4155	4155	0
101	20230609	195400	116398855	4155	4155	4155	4155	0
102	20230609	195300	116398855	4155	4155	4155	4155	0
103	20230609	195200	116398855	4155	4155	4155	4155	0
104	20230609	195100	116398855	4155	4155	4155	4155	0
105	20230609	195000	116398855	4155	4155	4155	4155	0
106	20230609	194900	116398855	4155	4155	4155	4155	0
107	20230609	194800	116398855	4155	4155	4155	4155	0
108	20230609	194700	116398855	4155	4155	4155	4155	0
109	20230609	194600	116398855	4155	4155	4155	4155	0
110	20230609	194500	116398855	4155	4155	4155	4155	0
111	20230609	194400	116398855	4155	4155	4155	4155	0
112	20230609	194300	116398855	4155	4155	4155	4155	0
113	20230609	194200	116398855	4155	4155	4155	4155	0
114	20230609	194100	116398855	4155	4155	4155	4155	0
115	20230609	194000	116398855	4155	4155	4155	4155	0
116	20230609	193900	116398855	4155	4155	4155	4155	0
117	20230609	193800	116398855	4155	4155	4155	4155	0
118	20230609	193700	116398855	4155	4155	4155	4155	0
119	20230609	193600	116398855	4155	4155	4155	4155	0
120	20230609	193500	116398855	4155	4155	4155	4155	0
121	20230609	193400	116398855	4155	4155	4155	4155	0
122	20230609	193300	116398855	4155	4155	4155	4155	641
123	20230609	193200	116398855	4155	4155	4155	4155	0
124	20230609	193100	116398855	4155	4155	4155	4155	0
125	20230609	193000	116398855	4155	4155	4155	4155	0
126	20230609	192900	116398855	4155	4155	4155	4155	0
127	20230609	192800	116398855	4155	4155	4155	4155	0
128	20230609	192700	116398855	4155	4155	4155	4155	0
129	20230609	192600	116398855	4155	4155	4155	4155	0
130	20230609	192500	116398855	4155	4155	4155	4155	0
131	20230609	192400	116398855	4155	4155	4155	4155	0
132	20230609	192300	116398855	4155	4155	4155	4155	0
133	20230609	192200	116398855	4155	4155	4155	4155	0
134	20230609	192100	116398855	4155	4155	4155	4155	0
135	20230609	192000	116398855	4155	4155	4155	4155	0
136	20230609	191900	116398855	4155	4155	4155	4155	0
137	20230609	191800	116398855	4155	4155	4155	4155	0
138	20230609	191700	116398855	4155	4155	4155	4155	0
139	20230609	191600	116398855	4155	4155	4155	4155	0
140	20230609	191500	116398855	4155	4155	4155	4155	0
141	20230609	191400	116398855	4155	4155	4155	4155	0
142	20230609	191300	116398855	4155	4155	4155	4155	0
143	20230609	191200	116398855	4155	4155	4155	4155	0
144	20230609	191100	116398855	4155	4155	4155	4155	0
145	20230609	191000	116398855	4155	4155	4155	4155	0
146	20230609	190900	116398855	4155	4155	4155	4155	0
147	20230609	190800	116398855	4155	4155	4155	4155	0
148	20230609	190700	116398855	4155	4155	4155	4155	0
149	20230609	190600	116398855	4155	4155	4155	4155	0
150	20230609	190500	116398855	4155	4155	4155	4155	0
151	20230609	190400	116398855	4155	4155	4155	4155	0
152	20230609	190300	116398855	4155	4155	4155	4155	641
153	20230609	190200	116398855	4155	4155	4155	4155	0
154	20230609	190100	116398855	4155	4155	4155	4155	0
155	20230609	190000	116398855	4155	4155	4155	4155	0
156	20230609	185900	116398855	4155	4155	4155	4155	0
157	20230609	185800	116398855	4155	4155	4155	4155	0
158	20230609	185700	116398855	4155	4155	4155	4155	0
159	20230609	185600	116398855	4155	4155	4155	4155	0
160	20230609	185500	116398855	4155	4155	4155	4155	0
161	20230609	185400	116398855	4155	4155	4155	4155	0
162	20230609	185300	116398855	4155	4155	4155	4155	0
163	20230609	185200	116398855	4155	4155	4155	4155	0
164	20230609	185100	116398855	4155	4155	4155	4155	0
165	20230609	185000	116398855	4155	4155	4155	4155	0
166	20230609	184900	116398855	4155	4155	4155	4155	0
167	20230609	184800	116398855	4155	4155	4155	4155	0
168	20230609	184700	116398855	4155	4155	4155	4155	0
169	20230609	184600	116398855	4155	4155	4155	4155	0
170	20230609	184500	116398855	4155	4155	4155	4155	0
171	20230609	184400	116398855	4155	4155	4155	4155	0
172	20230609	184300	116398855	4155	4155	4155	4155	0
173	20230609	184200	116398855	4155	4155	4155	4155	0
174	20230609	184100	116398855	4155	4155	4155	4155	0
175	20230609	184000	116398855	4155	4155	4155	4155	0
176	20230609	183900	116398855	4155	4155	4155	4155	0
177	20230609	183800	116398855	4155	4155	4155	4155	0
178	20230609	183700	116398855	4155	4155	4155	4155	0
179	20230609	183600	116398855	4155	4155	4155	4155	0
180	20230609	183500	116398855	4155	4155	4155	4155	0
181	20230609	183400	116398855	4155	4155	4155	4155	0
182	20230609	183300	116398855	4155	4155	4155	4155	641
183	20230609	183200	116398855	4155	4155	4155	4155	0
184	20230609	183100	116398855	4155	4155	4155	4155	0
185	20230609	183000	116398855	4155	4155	4155	4155	0
186	20230609	182900	116398855	4155	4155	4155	4155	0
187	20230609	182800	116398855	4155	4155	4155	4155	0
188	20230609	182700	116398855	4155	4155	4155	4155	0
189	20230609	182600	116398855	4155	4155	4155	4155	0
190	20230609	182500	116398855	4155	4155	4155	4155	0
191	20230609	182400	116398855	4155	4155	4155	4155	0
192	20230609	182300	116398855	4155	4155	4155	4155	0
193	20230609	182200	116398855	4155	4155	4155	4155	0
194	20230609	182100	116398855	4155	4155	4155	4155	0
195	20230609	182000	116398855	4155	4155	4155	4155	0
196	20230609	181900	116398855	4155	4155	4155	4155	0
197	20230609	181800	116398855	4155	4155	4155	4155	0
198	20230609	181700	116398855	4155	4155	4155	4155	0
199	20230609	181600	116398855	4155	4155	4155	4155	0
200	20230609	181500	116398855	4155	4155	4155	4155	0
201	20230609	181400	116398855	4155	4155	4155	4155	0
202	20230609	181300	116398855	4155	4155	4155	4155	0
203	20230609	181200	116398855	4155	4155	4155	4155	0
204	20230609	181100	116398855	4155	4155	4155	4155	0
205	20230609	181000	116398855	4155	4155	4155	4155	0
206	20230609	180900	116398855	4155	4155	4155	4155	0
207	20230609	180800	116398855	4155	4155	4155	4155	0
208	20230609	180700	116398855	4155	4155	4155	4155	0
209	20230609	180600	116398855	4155	4155	4155	4155	0
210	20230609	180500	116398855	4155	4155	4155	4155	0
211	20230609	180400	116398855	4155	4155	4155	4155	0
212	20230609	180300	116398855	4155	4155	4155	4155	641
213	20230609	180200	116398855	4155	4155	4155	4155	0
214	20230609	180100	116398855	4155	4155	4155	4155	0
215	20230609	180000	116398855	4155	4155	4155	4155	0
216	20230609	175900	116398855	4155	4155	4155	4155	0
217	20230609	175800	116398855	4155	4155	4155	4155	0
218	20230609	175700	116398855	4155	4155	4155	4155	0
219	20230609	175600	116398855	4155	4155	4155	4155	0
220	20230609	175500	116398855	4155	4155	4155	4155	0
221	20230609	175400	116398855	4155	4155	4155	4155	0
222	20230609	175300	116398855	4155	4155	4155	4155	0
223	20230609	175200	116398855	4155	4155	4155	4155	0
224	20230609	175100	116398855	4155	4155	4155	4155	0
225	20230609	175000	116398855	4155	4155	4155	4155	0
226	20230609	174900	116398855	4155	4155	4155	4155	0
227	20230609	174800	116398855	4155	4155	4155	4155	0
228	20230609	174700	116398855	4155	4155	4155	4155	0
229	20230609	174600	116398855	4155	4155	4155	4155	0
230	20230609	174500	116398855	4155	4155	4155	4155	0
231	20230609	174400	116398855	4155	4155	4155	4155	0
232	20230609	174300	116398855	4155	4155	4155	4155	0
233	20230609	174200	116398855	4155	4155	4155	4155	0
234	20230609	174100	116398855	4155	4155	4155	4155	0
235	20230609	174000	116398855	4155	4155	4155	4155	0
236	20230609	173900	116398855	4155	4155	4155	4155	0
237	20230609	173800	116398855	4155	4155	4155	4155	0
238	20230609	173700	116398855	4155	4155	4155	4155	0
239	20230609	173600	116398855	4155	4155	4155	4155	0
240	20230609	173500	116398855	4155	4155	4155	4155	0
241	20230609	173400	116398855	4155	4155	4155	4155	0
242	20230609	173300	116398855	4155	4155	4155	4155	641
243	20230609	173200	116398855	4155	4155	4155	4155	0
244	20230609	173100	116398855	4155	4155	4155	4155	0
245	20230609	173000	116398855	4155	4155	4155	4155	0
246	20230609	172900	116398855	4155	4155	4155	4155	0
247	20230609	172800	116398855	4155	4155	4155	4155	0
248	20230609	172700	116398855	4155	4155	4155	4155	0
249	20230609	172600	116398855	4155	4155	4155	4155	0
250	20230609	172500	116398855	4155	4155	4155	4155	0
251	20230609	172400	116398855	4155	4155	4155	4155	0
252	20230609	172300	116398855	4155	4155	4155	4155	0
253	20230609	172200	116398855	4155	4155	4155	4155	0
254	20230609	172100	116398855	4155	4155	4155	4155	0
255	20230609	172000	116398855	4155	4155	4155	4155	0
256	20230609	171900	116398855	4155	4155	4155	4155	0
257	20230609	171800	116398855	4155	4155	4155	4155	0
258	20230609	171700	116398855	4155	4155	4155	4155	0
259	20230609	171600	116398855	4155	4155	4155	4155	0
260	20230609	171500	116398855	4155	4155	4155	4155	0
261	20230609	171400	116398855	4155	4155	4155	4155	0
262	20230609	171300	116398855	4155	4155	4155	4155	0
263	20230609	171200	116398855	4155	4155	4155	4155	0
264	20230609	171100	116398855	4155	4155	4155	4155	0
265	20230609	171000	116398855	4155	4155	4155	4155	0
266	20230609	170900	116398855	4155	4155	4155	4155	0
267	20230609	170800	116398855	4155	4155	4155	4155	0
268	20230609	170700	116398855	4155	4155	4155	4155	0
269	20230609	170600	116398855	4155	4155	4155	4155	0
270	20230609	170500	116398855	4155	4155	4155	4155	0
271	20230609	170400	116398855	4155	4155	4155	4155	0
272	20230609	170300	116398855	4155	4155	4155	4155	641
273	20230609	170200	116398855	4155	4155	4155	4155	0
274	20230609	170100	116398855	4155	4155	4155	4155	0
275	20230609	170000	116398855	4155	4155	4155	4155	0
276	20230609	165900	116398855	4155	4155	4155	4155	0
277	20230609	165800	116398855	4155	4155	4155	4155	0
278	20230609	165700	116398855	4155	4155	4155	4155	0
279	20230609	165600	116398855	4155	4155	4155	4155	0
280	20230609	165500	116398855	4155	4155	4155	4155	0
281	20230609	165400	116398855	4155	4155	4155	4155	0
282	20230609	165300	116398855	4155	4155	4155	4155	0
283	20230609	165200	116398855	4155	4155	4155	4155	0
284	20230609	165100	116398855	4155	4155	4155	4155	0
285	20230609	165000	116398855	4155	4155	4155	4155	0
286	20230609	164900	116398855	4155	4155	4155	4155	0
287	20230609	164800	116398855	4155	4155	4155	4155	0
288	20230609	164700	116398855	4155	4155	4155	4155	0
289	20230609	164600	116398855	4155	4155	4155	4155	0
290	20230609	164500	116398855	4155	4155	4155	4155	0
291	20230609	164400	116398855	4155	4155	4155	4155	0
292	20230609	164300	116398855	4155	4155	4155	4155	0
293	20230609	164200	116398855	4155	4155	4155	4155	0
294	20230609	164100	116398855	4155	4155	4155	4155	0
295	20230609	164000	116398855	4155	4155	4155	4155	0
296	20230609	163900	116398855	4155	4155	4155	4155	0
297	20230609	163800	116398855	4155	4155	4155	4155	0
298	20230609	163700	116398855	4155	4155	4155	4155	0
299	20230609	163600	116398855	4155	4155	4155	4155	0
300	20230609	163500	116398855	4155	4155	4155	4155	0
301	20230609	163400	116398855	4155	4155	4155	4155	0
302	20230609	163300	116398855	4155	4155	4155	4155	641
303	20230609	163200	116398855	4155	4155	4155	4155	0
304	20230609	163100	116398855	4155	4155	4155	4155	0
305	20230609	163000	116398855	4155	4155	4155	4155	0
306	20230609	162900	116398855	4155	4155	4155	4155	0
307	20230609	162800	116398855	4155	4155	4155	4155	0
308	20230609	162700	116398855	4155	4155	4155	4155	0
309	20230609	162600	116398855	4155	4155	4155	4155	0
310	20230609	162500	116398855	4155	4155	4155	4155	0
311	20230609	162400	116398855	4155	4155	4155	4155	0
312	20230609	162300	116398855	4155	4155	4155	4155	0
313	20230609	162200	116398855	4155	4155	4155	4155	0
314	20230609	162100	116398855	4155	4155	4155	4155	0
315	20230609	162000	116398855	4155	4155	4155	4155	0
316	20230609	161900	116398855	4155	4155	4155	4155	0
317	20230609	161800	116398855	4155	4155	4155	4155	0
318	20230609	161700	116398855	4155	4155	4155	4155	0
319	20230609	161600	116398855	4155	4155	4155	4155	0
320	20230609	161500	116398855	4155	4155	4155	4155	0
321	20230609	161400	116398855	4155	4155	4155	4155	0
322	20230609	161300	116398855	4155	4155	4155	4155	0
323	20230609	161200	116398855	4155	4155	4155	4155	0
324	20230609	161100	116398855	4155	4155	4155	4155	0
325	20230609	161000	116398855	4155	4155	4155	4155	0
326	20230609	160900	116398855	4155	4155	4155	4155	0
327	20230609	160800	116398855	4155	4155	4155	4155	0
328	20230609	160700	116398855	4155	4155	4155	4155	0
329	20230609	160600	116398855	4155	4155	4155	4155	0
330	20230609	160500	116398855	4155	4155	4155	4155	0
331	20230609	160400	116398855	4155	4155	4155	4155	0
332	20230609	160300	116398855	4155	4155	4155	4155	641
333	20230609	160200	116398855	4155	4155	4155	4155	0
334	20230609	160100	116398855	4155	4155	4155	4155	0
335	20230609	160000	116398855	4155	4155	4155	4155	0
336	20230609	155900	116398855	4155	4155	4155	4155	0
337	20230609	155800	116398855	4155	4155	4155	4155	0
338	20230609	155700	116398855	4155	4155	4155	4155	0
339	20230609	155600	116398855	4155	4155	4155	4155	0
340	20230609	155500	116398855	4155	4155	4155	4155	0
341	20230609	155400	116398855	4155	4155	4155	4155	0
342	20230609	155300	116398855	4155	4155	4155	4155	0
343	20230609	155200	116398855	4155	4155	4155	4155	0
344	20230609	155100	116398855	4155	4155	4155	4155	0
345	20230609	155000	116398855	4155	4155	4155	4155	0
346	20230609	154900	116398855	4155	4155	4155	4155	0
347	20230609	154800	116398855	4155	4155	4155	4155	0
348	20230609	154700	116398855	4155	4155	4155	4155	0
349	20230609	154600	116398855	4155	4155	4155	4155	0
350	20230609	154500	116398855	4155	4155	4155	4155	0
351	20230609	154400	116398855	4155	4155	4155	4155	0
352	20230609	154300	116398855	4155	4155	4155	4155	0
353	20230609	154200	116398855	4155	4155	4155	4155	0
354	20230609	154100	116398855	4155	4155	4155	4155	0
355	20230609	154000	116398855	4155	4155	4155	4155	0
356	20230609	153900	116398855	4155	4155	4155	4155	0
357	20230609	153800	116398855	4155	4155	4155	4155	0
358	20230609	153700	116398855	4155	4155	4155	4155	0
359	20230609	153600	116398855	4155	4155	4155	4155	0
360	20230609	153500	116398855	4155	4155	4155	4155	0
361	20230609	153400	116398855	4155	4155	4155	4155	0
362	20230609	153300	116398855	4155	4155	4155	4155	641
363	20230609	153200	116398855	4155	4155	4155	4155	0
364	20230609	153100	116398855	4155	4155	4155	4155	0
365	20230609	153000	116398855	4155	4155	4155	4155	641
366	20230609	152900	113735500	4155	4155	4155	4155	0
367	20230609	152800	113735500	4155	4155	4155	4155	0
368	20230609	152700	113735500	4155	4155	4155	4155	0
369	20230609	152600	113735500	4155	4155	4155	4155	0
370	20230609	152500	113735500	4155	4155	4155	4155	0
371	20230609	152400	113735500	4155	4155	4155	4155	0
372	20230609	152300	113735500	4155	4155	4155	4155	0
373	20230609	152200	113735500	4155	4155	4155	4155	0
374	20230609	152100	113735500	4155	4155	4155	4155	0
375	20230609	152000	113735500	4155	4155	4155	4155	0
376	20230609	151900	113735500	4155	4155	4155	4155	11
377	20230609	151800	113689795	4155	4155	4155	4155	112
378	20230609	151700	113224435	4150	4150	4150	4150	7
379	20230609	151600	113195385	4150	4150	4150	4150	7
380	20230609	151500	113166335	4150	4150	4150	4150	186
381	20230609	151400	112394435	4150	4150	4150	4150	0
382	20230609	151300	112394435	4150	4150	4150	4150	1
383	20230609	151200	112390285	4150	4150	4150	4150	0
384	20230609	151100	112390285	4150	4150	4150	4150	0
385	20230609	151000	112390285	4150	4150	4150	4150	0
386	20230609	150900	112390285	4150	4150	4150	4150	1
387	20230609	150800	112386135	4130	4130	4130	4130	0
388	20230609	150700	112386135	4130	4130	4130	4130	0
389	20230609	150600	112386135	4130	4130	4130	4130	0
390	20230609	150500	112386135	4130	4130	4130	4130	0
391	20230609	150400	112386135	4130	4130	4130	4130	0
392	20230609	150300	112386135	4130	4130	4130	4130	0
393	20230609	150200	112386135	4130	4130	4130	4130	0
394	20230609	150100	112386135	4130	4130	4130	4130	0
395	20230609	150000	112386135	4130	4130	4130	4130	804
396	20230609	145900	109065615	4130	4130	4130	4130	196
397	20230609	145800	108256135	4130	4130	4130	4130	24
398	20230609	145700	108157015	4145	4145	4145	4145	13
399	20230609	145600	108103130	4130	4130	4130	4130	0
400	20230609	145500	108103130	4130	4130	4130	4130	1
401	20230609	145400	108099000	4125	4125	4125	4125	0
402	20230609	145300	108099000	4125	4125	4125	4125	0
403	20230609	145200	108099000	4125	4125	4125	4125	0
404	20230609	145100	108099000	4125	4125	4125	4125	300
405	20230609	145000	106861500	4125	4125	4125	4125	1
406	20230609	144900	106857375	4125	4125	4125	4125	2
407	20230609	144800	106849125	4150	4135	4150	4135	1647
408	20230609	144700	100014475	4135	4135	4135	4135	0
409	20230609	144600	100014475	4135	4135	4135	4135	0
410	20230609	144500	100014475	4135	4135	4135	4135	0
411	20230609	144400	100014475	4135	4135	4135	4135	0
412	20230609	144300	100014475	4135	4135	4135	4135	0
413	20230609	144200	100014475	4135	4135	4135	4135	85
414	20230609	144100	99663000	4135	4135	4135	4135	600
415	20230609	144000	97182000	4125	4125	4125	4125	0
416	20230609	143900	97182000	4125	4135	4135	4125	26
417	20230609	143800	97074740	4125	4125	4125	4125	9
418	20230609	143700	97037615	4140	4140	4140	4140	0
419	20230609	143600	97037615	4140	4140	4140	4140	0
420	20230609	143500	97037615	4140	4140	4140	4140	0
421	20230609	143400	97037615	4140	4140	4140	4140	0
422	20230609	143300	97037615	4140	4140	4140	4140	0
423	20230609	143200	97037615	4140	4140	4140	4140	0
424	20230609	143100	97037615	4140	4140	4140	4140	0
425	20230609	143000	97037615	4140	4140	4140	4140	1
426	20230609	142900	97033475	4140	4140	4140	4140	0
427	20230609	142800	97033475	4140	4140	4140	4140	242
428	20230609	142700	96031595	4145	4145	4145	4145	0
429	20230609	142600	96031595	4145	4145	4145	4145	0
430	20230609	142500	96031595	4145	4145	4145	4145	0
431	20230609	142400	96031595	4145	4145	4145	4145	0
432	20230609	142300	96031595	4145	4145	4145	4145	0
433	20230609	142200	96031595	4145	4145	4145	4145	0
434	20230609	142100	96031595	4145	4145	4145	4145	0
435	20230609	142000	96031595	4145	4145	4145	4145	0
436	20230609	141900	96031595	4145	4145	4145	4145	0
437	20230609	141800	96031595	4145	4145	4145	4145	0
438	20230609	141700	96031595	4145	4140	4145	4140	200
439	20230609	141600	95203095	4130	4125	4130	4125	10
440	20230609	141500	95161825	4125	4125	4125	4125	120
441	20230609	141400	94666825	4120	4120	4120	4120	0
442	20230609	141300	94666825	4120	4125	4125	4120	114
443	20230609	141200	94197025	4120	4120	4120	4120	1
444	20230609	141100	94192905	4125	4125	4125	4125	7
445	20230609	141000	94164030	4125	4125	4125	4125	0
446	20230609	140900	94164030	4125	4125	4125	4125	0
447	20230609	140800	94164030	4125	4125	4125	4125	5
448	20230609	140700	94143405	4125	4125	4125	4125	12
449	20230609	140600	94093905	4125	4125	4125	4125	245
450	20230609	140500	93083280	4125	4125	4125	4125	0
451	20230609	140400	93083280	4125	4125	4125	4125	19
452	20230609	140300	93004905	4125	4130	4130	4125	527
453	20230609	140200	90830755	4145	4145	4145	4145	0
454	20230609	140100	90830755	4145	4145	4145	4145	0
455	20230609	140000	90830755	4145	4145	4145	4145	0
456	20230609	135900	90830755	4145	4145	4145	4145	1
457	20230609	135800	90826610	4125	4125	4125	4125	0
458	20230609	135700	90826610	4125	4125	4125	4125	0
459	20230609	135600	90826610	4125	4125	4125	4125	700
460	20230609	135500	87939110	4135	4135	4135	4135	0
461	20230609	135400	87939110	4135	4130	4135	4130	7
462	20230609	135300	87910195	4130	4130	4130	4130	100
463	20230609	135200	87497195	4125	4130	4130	4125	131
464	20230609	135100	86956185	4130	4135	4135	4130	242
465	20230609	135000	85955560	4135	4135	4135	4135	5
466	20230609	134900	85934885	4135	4135	4135	4135	147
467	20230609	134800	85327040	4135	4135	4135	4135	0
468	20230609	134700	85327040	4135	4135	4135	4135	0
469	20230609	134600	85327040	4135	4135	4135	4135	0
470	20230609	134500	85327040	4135	4135	4135	4135	1
471	20230609	134400	85322905	4130	4130	4130	4130	0
472	20230609	134300	85322905	4130	4130	4130	4130	0
473	20230609	134200	85322905	4130	4130	4130	4130	1
474	20230609	134100	85318775	4130	4130	4130	4130	49
475	20230609	134000	85116405	4140	4140	4140	4140	0
476	20230609	133900	85116405	4140	4140	4140	4140	0
477	20230609	133800	85116405	4140	4140	4140	4140	0
478	20230609	133700	85116405	4140	4140	4140	4140	0
479	20230609	133600	85116405	4140	4140	4140	4140	0
480	20230609	133500	85116405	4140	4140	4140	4140	2
481	20230609	133400	85108125	4140	4140	4140	4140	0
482	20230609	133300	85108125	4140	4140	4140	4140	0
483	20230609	133200	85108125	4140	4140	4140	4140	10
484	20230609	133100	85066725	4140	4140	4140	4140	0
485	20230609	133000	85066725	4140	4140	4140	4140	0
486	20230609	132900	85066725	4140	4140	4140	4140	0
487	20230609	132800	85066725	4140	4140	4140	4140	1
488	20230609	132700	85062585	4125	4125	4125	4125	0
489	20230609	132600	85062585	4125	4130	4130	4125	230
490	20230609	132500	84113820	4130	4130	4130	4130	0
491	20230609	132400	84113820	4130	4130	4130	4130	0
492	20230609	132300	84113820	4130	4130	4130	4130	0
493	20230609	132200	84113820	4130	4130	4130	4130	0
494	20230609	132100	84113820	4130	4130	4130	4130	0
495	20230609	132000	84113820	4130	4130	4130	4130	0
496	20230609	131900	84113820	4130	4130	4130	4130	0
497	20230609	131800	84113820	4130	4130	4130	4130	48
498	20230609	131700	83915580	4130	4130	4130	4130	0
499	20230609	131600	83915580	4130	4130	4130	4130	1
500	20230609	131500	83911450	4130	4130	4130	4130	0
501	20230609	131400	83911450	4130	4130	4130	4130	2
502	20230609	131300	83903190	4130	4130	4130	4130	37
503	20230609	131200	83750380	4145	4145	4145	4145	0
504	20230609	131100	83750380	4145	4145	4145	4145	0
505	20230609	131000	83750380	4145	4145	4145	4145	0
506	20230609	130900	83750380	4145	4145	4145	4145	1
507	20230609	130800	83746235	4145	4145	4145	4145	0
508	20230609	130700	83746235	4145	4145	4145	4145	0
509	20230609	130600	83746235	4145	4145	4145	4145	0
510	20230609	130500	83746235	4145	4145	4145	4145	0
511	20230609	130400	83746235	4145	4145	4145	4145	0
512	20230609	130300	83746235	4145	4145	4145	4145	0
513	20230609	130200	83746235	4145	4130	4145	4130	1009
514	20230609	130100	79579050	4140	4140	4140	4140	0
515	20230609	130000	79579050	4140	4140	4140	4140	0
516	20230609	125900	79579050	4140	4140	4140	4140	0
517	20230609	125800	79579050	4140	4140	4140	4140	5
518	20230609	125700	79558350	4140	4140	4140	4140	5
519	20230609	125600	79537650	4140	4140	4140	4140	141
520	20230609	125500	78953910	4135	4135	4135	4135	0
521	20230609	125400	78953910	4135	4135	4135	4135	0
522	20230609	125300	78953910	4135	4135	4135	4135	100
523	20230609	125200	78540410	4135	4135	4135	4135	134
524	20230609	125100	77986320	4135	4135	4135	4135	2
525	20230609	125000	77978050	4145	4140	4145	4140	57
526	20230609	124900	77741840	4140	4140	4140	4140	14
527	20230609	124800	77683880	4140	4140	4140	4140	0
528	20230609	124700	77683880	4140	4140	4140	4140	0
529	20230609	124600	77683880	4140	4140	4140	4140	0
530	20230609	124500	77683880	4140	4140	4140	4140	0
531	20230609	124400	77683880	4140	4140	4140	4140	1
532	20230609	124300	77679740	4145	4150	4150	4145	19
533	20230609	124200	77600935	4150	4145	4150	4145	10
534	20230609	124100	77559460	4145	4150	4150	4145	11
535	20230609	124000	77513860	4130	4130	4130	4130	0
536	20230609	123900	77513860	4130	4130	4130	4130	0
537	20230609	123800	77513860	4130	4130	4130	4130	149
538	20230609	123700	76898490	4125	4125	4125	4125	134
539	20230609	123600	76345740	4130	4150	4150	4130	769
540	20230609	123500	73169750	4135	4130	4135	4130	66
541	20230609	123400	72896845	4130	4135	4135	4130	35
542	20230609	123300	72752125	4150	4150	4150	4150	0
543	20230609	123200	72752125	4150	4150	4150	4150	0
544	20230609	123100	72752125	4150	4150	4150	4150	0
545	20230609	123000	72752125	4150	4150	4150	4150	0
546	20230609	122900	72752125	4150	4150	4150	4150	0
547	20230609	122800	72752125	4150	4150	4150	4150	0
548	20230609	122700	72752125	4150	4150	4150	4150	0
549	20230609	122600	72752125	4150	4150	4150	4150	0
550	20230609	122500	72752125	4150	4150	4150	4150	0
551	20230609	122400	72752125	4150	4150	4150	4150	0
552	20230609	122300	72752125	4150	4150	4150	4150	0
553	20230609	122200	72752125	4150	4150	4150	4150	0
554	20230609	122100	72752125	4150	4150	4150	4150	0
555	20230609	122000	72752125	4150	4150	4150	4150	0
556	20230609	121900	72752125	4150	4150	4150	4150	0
557	20230609	121800	72752125	4150	4150	4150	4150	0
558	20230609	121700	72752125	4150	4150	4150	4150	0
559	20230609	121600	72752125	4150	4150	4150	4150	0
560	20230609	121500	72752125	4150	4150	4150	4150	0
561	20230609	121400	72752125	4150	4150	4150	4150	0
562	20230609	121300	72752125	4150	4150	4150	4150	0
563	20230609	121200	72752125	4150	4150	4150	4150	0
564	20230609	121100	72752125	4150	4150	4150	4150	0
565	20230609	121000	72752125	4150	4150	4150	4150	0
566	20230609	120900	72752125	4150	4150	4150	4150	0
567	20230609	120800	72752125	4150	4135	4150	4135	2
568	20230609	120700	72743840	4135	4135	4135	4135	53
569	20230609	120600	72524685	4135	4135	4135	4135	0
570	20230609	120500	72524685	4135	4135	4135	4135	0
571	20230609	120400	72524685	4135	4135	4135	4135	0
572	20230609	120300	72524685	4135	4135	4135	4135	0
573	20230609	120200	72524685	4135	4135	4135	4135	50
574	20230609	120100	72317935	4135	4135	4135	4135	0
575	20230609	120000	72317935	4135	4135	4135	4135	0
576	20230609	115900	72317935	4135	4135	4135	4135	0
577	20230609	115800	72317935	4135	4135	4135	4135	0
578	20230609	115700	72317935	4135	4135	4135	4135	0
579	20230609	115600	72317935	4135	4135	4135	4135	11
580	20230609	115500	72272450	4135	4135	4135	4135	40
581	20230609	115400	72107050	4150	4150	4150	4150	0
582	20230609	115300	72107050	4150	4150	4150	4150	0
583	20230609	115200	72107050	4150	4150	4150	4150	1
584	20230609	115100	72102900	4130	4130	4130	4130	0
585	20230609	115000	72102900	4130	4130	4130	4130	0
586	20230609	114900	72102900	4130	4130	4130	4130	0
587	20230609	114800	72102900	4130	4130	4130	4130	0
588	20230609	114700	72102900	4130	4130	4130	4130	0
589	20230609	114600	72102900	4130	4130	4130	4130	0
590	20230609	114500	72102900	4130	4130	4130	4130	0
591	20230609	114400	72102900	4130	4130	4130	4130	0
592	20230609	114300	72102900	4130	4130	4130	4130	0
593	20230609	114200	72102900	4130	4130	4130	4130	0
594	20230609	114100	72102900	4130	4130	4130	4130	0
595	20230609	114000	72102900	4130	4130	4130	4130	20
596	20230609	113900	72020300	4130	4130	4130	4130	49
597	20230609	113800	71817930	4130	4130	4130	4130	0
598	20230609	113700	71817930	4130	4130	4130	4130	0
599	20230609	113600	71817930	4130	4130	4130	4130	0
600	20230609	113500	71817930	4130	4130	4130	4130	0
601	20230609	113400	71817930	4130	4150	4150	4130	435
602	20230609	113300	70014380	4150	4150	4150	4150	42
603	20230609	113200	69840080	4150	4150	4150	4150	0
604	20230609	113100	69840080	4150	4150	4150	4150	0
605	20230609	113000	69840080	4150	4150	4150	4150	0
606	20230609	112900	69840080	4150	4150	4150	4150	0
607	20230609	112800	69840080	4150	4150	4150	4150	0
608	20230609	112700	69840080	4150	4150	4150	4150	0
609	20230609	112600	69840080	4150	4150	4150	4150	0
610	20230609	112500	69840080	4150	4150	4150	4150	0
611	20230609	112400	69840080	4150	4150	4150	4150	0
612	20230609	112300	69840080	4150	4150	4150	4150	0
613	20230609	112200	69840080	4150	4150	4150	4150	0
614	20230609	112100	69840080	4150	4150	4150	4150	0
615	20230609	112000	69840080	4150	4150	4150	4150	0
616	20230609	111900	69840080	4150	4150	4150	4150	0
617	20230609	111800	69840080	4150	4150	4150	4150	0
618	20230609	111700	69840080	4150	4150	4150	4150	0
619	20230609	111600	69840080	4150	4150	4150	4150	0
620	20230609	111500	69840080	4150	4150	4150	4150	0
621	20230609	111400	69840080	4150	4150	4150	4150	0
622	20230609	111300	69840080	4150	4150	4150	4150	0
623	20230609	111200	69840080	4150	4150	4150	4150	0
624	20230609	111100	69840080	4150	4150	4150	4150	102
625	20230609	111000	69416780	4130	4150	4150	4130	628
626	20230609	110900	66823120	4150	4150	4150	4150	0
627	20230609	110800	66823120	4150	4135	4150	4135	4
628	20230609	110700	66806550	4135	4135	4135	4135	353
629	20230609	110600	65346895	4135	4135	4135	4135	0
630	20230609	110500	65346895	4135	4135	4135	4135	0
631	20230609	110400	65346895	4135	4135	4135	4135	327
632	20230609	110300	63994750	4155	4155	4155	4155	0
633	20230609	110200	63994750	4155	4155	4155	4155	0
634	20230609	110100	63994750	4155	4155	4155	4155	0
635	20230609	110000	63994750	4155	4140	4155	4135	500
636	20230609	105900	61924980	4145	4145	4145	4145	0
637	20230609	105800	61924980	4145	4145	4145	4145	0
638	20230609	105700	61924980	4145	4145	4145	4145	0
639	20230609	105600	61924980	4145	4145	4145	4145	0
640	20230609	105500	61924980	4145	4145	4145	4145	0
641	20230609	105400	61924980	4145	4145	4145	4145	0
642	20230609	105300	61924980	4145	4145	4145	4145	478
643	20230609	105200	59943670	4140	4140	4140	4140	55
644	20230609	105100	59715970	4145	4145	4145	4145	0
645	20230609	105000	59715970	4145	4145	4145	4145	0
646	20230609	104900	59715970	4145	4145	4145	4145	5
647	20230609	104800	59695245	4145	4145	4145	4145	0
648	20230609	104700	59695245	4145	4145	4145	4145	0
649	20230609	104600	59695245	4145	4145	4145	4145	0
650	20230609	104500	59695245	4145	4145	4145	4145	0
651	20230609	104400	59695245	4145	4145	4145	4145	0
652	20230609	104300	59695245	4145	4145	4145	4145	1
653	20230609	104200	59691100	4145	4145	4145	4145	0
654	20230609	104100	59691100	4145	4145	4145	4145	0
655	20230609	104000	59691100	4145	4145	4145	4145	1
656	20230609	103900	59686955	4140	4140	4140	4140	0
657	20230609	103800	59686955	4140	4145	4145	4140	47
658	20230609	103700	59492310	4145	4145	4145	4145	0
659	20230609	103600	59492310	4145	4145	4145	4145	147
660	20230609	103500	58882995	4145	4145	4145	4145	64
661	20230609	103400	58617715	4155	4155	4155	4155	1
662	20230609	103300	58613560	4145	4145	4145	4145	0
663	20230609	103200	58613560	4145	4145	4145	4145	1
664	20230609	103100	58609415	4145	4145	4145	4145	0
665	20230609	103000	58609415	4145	4145	4145	4145	0
666	20230609	102900	58609415	4145	4145	4145	4145	0
667	20230609	102800	58609415	4145	4145	4145	4145	46
668	20230609	102700	58418745	4145	4145	4145	4145	0
669	20230609	102600	58418745	4145	4145	4145	4145	0
670	20230609	102500	58418745	4145	4145	4145	4145	40
671	20230609	102400	58252945	4145	4145	4145	4145	0
672	20230609	102300	58252945	4145	4145	4145	4145	26
673	20230609	102200	58145175	4155	4155	4155	4155	0
674	20230609	102100	58145175	4155	4155	4155	4155	0
675	20230609	102000	58145175	4155	4155	4155	4155	1
676	20230609	101900	58141020	4145	4145	4145	4145	49
677	20230609	101800	57937915	4145	4145	4145	4145	0
678	20230609	101700	57937915	4145	4145	4145	4145	0
679	20230609	101600	57937915	4145	4145	4145	4145	27
680	20230609	101500	57826000	4145	4145	4145	4145	0
681	20230609	101400	57826000	4145	4145	4145	4145	68
682	20230609	101300	57544140	4140	4150	4150	4140	782
683	20230609	101200	54303805	4150	4150	4150	4150	0
684	20230609	101100	54303805	4150	4150	4150	4150	0
685	20230609	101000	54303805	4150	4150	4150	4150	0
686	20230609	100900	54303805	4150	4150	4150	4150	31
687	20230609	100800	54175155	4150	4150	4150	4150	0
688	20230609	100700	54175155	4150	4150	4150	4150	0
689	20230609	100600	54175155	4150	4150	4150	4150	42
690	20230609	100500	54000855	4155	4155	4155	4155	5
691	20230609	100400	53980080	4160	4160	4160	4160	10
692	20230609	100300	53938480	4160	4160	4160	4160	0
693	20230609	100200	53938480	4160	4160	4160	4160	0
694	20230609	100100	53938480	4160	4160	4160	4160	0
695	20230609	100000	53938480	4160	4160	4160	4160	1
696	20230609	095900	53934320	4150	4150	4150	4150	0
697	20230609	095800	53934320	4150	4150	4150	4150	0
698	20230609	095700	53934320	4150	4150	4150	4150	0
699	20230609	095600	53934320	4150	4160	4160	4150	44
700	20230609	095500	53751520	4160	4160	4160	4160	41
701	20230609	095400	53580960	4160	4160	4160	4160	0
702	20230609	095300	53580960	4160	4160	4160	4160	30
703	20230609	095200	53456160	4160	4160	4160	4160	1
704	20230609	095100	53452000	4145	4145	4145	4145	0
705	20230609	095000	53452000	4145	4145	4145	4145	0
706	20230609	094900	53452000	4145	4145	4145	4145	0
707	20230609	094800	53452000	4145	4145	4145	4145	44
708	20230609	094700	53269620	4140	4140	4140	4140	0
709	20230609	094600	53269620	4140	4150	4150	4140	1181
710	20230609	094500	48370230	4160	4160	4160	4160	5
711	20230609	094400	48349430	4160	4160	4160	4160	1
712	20230609	094300	48345270	4155	4155	4155	4155	0
713	20230609	094200	48345270	4155	4155	4155	4155	0
714	20230609	094100	48345270	4155	4160	4160	4155	197
715	20230609	094000	47525905	4160	4160	4160	4160	0
716	20230609	093900	47525905	4160	4160	4160	4160	0
717	20230609	093800	47525905	4160	4160	4160	4160	0
718	20230609	093700	47525905	4160	4160	4160	4160	13
719	20230609	093600	47471825	4170	4165	4170	4165	509
720	20230609	093500	45351475	4165	4165	4165	4165	0
721	20230609	093400	45351475	4165	4165	4165	4165	0
722	20230609	093300	45351475	4165	4165	4165	4155	789
723	20230609	093200	42066180	4165	4165	4165	4165	4
724	20230609	093100	42049520	4165	4165	4165	4165	1
725	20230609	093000	42045355	4165	4165	4165	4165	1
726	20230609	092900	42041190	4165	4165	4165	4165	0
727	20230609	092800	42041190	4165	4165	4165	4165	0
728	20230609	092700	42041190	4165	4165	4165	4165	263
729	20230609	092600	40945795	4165	4165	4165	4165	1
730	20230609	092500	40941630	4165	4165	4165	4165	0
731	20230609	092400	40941630	4165	4165	4165	4165	4
732	20230609	092300	40924970	4165	4165	4165	4165	0
733	20230609	092200	40924970	4165	4155	4165	4155	945
734	20230609	092100	36992945	4140	4155	4155	4140	181
735	20230609	092000	36241340	4155	4155	4155	4155	124
736	20230609	091900	35726120	4155	4155	4155	4155	301
737	20230609	091800	34475465	4155	4155	4155	4155	2
738	20230609	091700	34467155	4155	4155	4155	4155	5
739	20230609	091600	34446380	4135	4135	4135	4135	63
740	20230609	091500	34185875	4135	4135	4135	4135	236
741	20230609	091400	33210015	4135	4135	4135	4135	0
742	20230609	091300	33210015	4135	4140	4155	4135	1005
743	20230609	091200	29039320	4135	4135	4135	4135	0
744	20230609	091100	29039320	4135	4135	4135	4135	0
745	20230609	091000	29039320	4135	4135	4135	4135	31
746	20230609	090900	28911135	4150	4150	4150	4150	98
747	20230609	090800	28504435	4135	4135	4135	4135	401
748	20230609	090700	26846300	4160	4160	4160	4160	0
749	20230609	090600	26846300	4160	4160	4160	4160	2
750	20230609	090500	26837980	4150	4145	4150	4145	700
751	20230609	090400	23935480	4145	4145	4145	4145	10
752	20230609	090300	23894030	4140	4140	4140	4140	0
753	20230609	090200	23894030	4140	4140	4140	4140	307
754	20230609	090100	22623050	4140	4140	4140	4140	338
755	20230609	090000	21223730	4140	4110	4140	4110	5163