KissMeData/052860/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211300	163263175	2830	2830	2830	2830	4153
3	20230609	211200	163263175	2830	2830	2830	2830	0
4	20230609	211100	163263175	2830	2830	2830	2830	0
5	20230609	211000	163263175	2830	2830	2830	2830	0
6	20230609	210900	163263175	2830	2830	2830	2830	0
7	20230609	210800	163263175	2830	2830	2830	2830	0
8	20230609	210700	163263175	2830	2830	2830	2830	0
9	20230609	210600	163263175	2830	2830	2830	2830	0
10	20230609	210500	163263175	2830	2830	2830	2830	0
11	20230609	210400	163263175	2830	2830	2830	2830	0
12	20230609	210300	163263175	2830	2830	2830	2830	0
13	20230609	210200	163263175	2830	2830	2830	2830	0
14	20230609	210100	163263175	2830	2830	2830	2830	0
15	20230609	210000	163263175	2830	2830	2830	2830	0
16	20230609	205900	163263175	2830	2830	2830	2830	0
17	20230609	205800	163263175	2830	2830	2830	2830	0
18	20230609	205700	163263175	2830	2830	2830	2830	0
19	20230609	205600	163263175	2830	2830	2830	2830	0
20	20230609	205500	163263175	2830	2830	2830	2830	0
21	20230609	205400	163263175	2830	2830	2830	2830	0
22	20230609	205300	163263175	2830	2830	2830	2830	0
23	20230609	205200	163263175	2830	2830	2830	2830	0
24	20230609	205100	163263175	2830	2830	2830	2830	0
25	20230609	205000	163263175	2830	2830	2830	2830	0
26	20230609	204900	163263175	2830	2830	2830	2830	0
27	20230609	204800	163263175	2830	2830	2830	2830	0
28	20230609	204700	163263175	2830	2830	2830	2830	0
29	20230609	204600	163263175	2830	2830	2830	2830	0
30	20230609	204500	163263175	2830	2830	2830	2830	0
31	20230609	204400	163263175	2830	2830	2830	2830	0
32	20230609	204300	163263175	2830	2830	2830	2830	4153
33	20230609	204200	163263175	2830	2830	2830	2830	0
34	20230609	204100	163263175	2830	2830	2830	2830	0
35	20230609	204000	163263175	2830	2830	2830	2830	0
36	20230609	203900	163263175	2830	2830	2830	2830	0
37	20230609	203800	163263175	2830	2830	2830	2830	0
38	20230609	203700	163263175	2830	2830	2830	2830	0
39	20230609	203600	163263175	2830	2830	2830	2830	0
40	20230609	203500	163263175	2830	2830	2830	2830	0
41	20230609	203400	163263175	2830	2830	2830	2830	0
42	20230609	203300	163263175	2830	2830	2830	2830	0
43	20230609	203200	163263175	2830	2830	2830	2830	0
44	20230609	203100	163263175	2830	2830	2830	2830	0
45	20230609	203000	163263175	2830	2830	2830	2830	0
46	20230609	202900	163263175	2830	2830	2830	2830	0
47	20230609	202800	163263175	2830	2830	2830	2830	0
48	20230609	202700	163263175	2830	2830	2830	2830	0
49	20230609	202600	163263175	2830	2830	2830	2830	0
50	20230609	202500	163263175	2830	2830	2830	2830	0
51	20230609	202400	163263175	2830	2830	2830	2830	0
52	20230609	202300	163263175	2830	2830	2830	2830	0
53	20230609	202200	163263175	2830	2830	2830	2830	0
54	20230609	202100	163263175	2830	2830	2830	2830	0
55	20230609	202000	163263175	2830	2830	2830	2830	0
56	20230609	201900	163263175	2830	2830	2830	2830	0
57	20230609	201800	163263175	2830	2830	2830	2830	0
58	20230609	201700	163263175	2830	2830	2830	2830	0
59	20230609	201600	163263175	2830	2830	2830	2830	0
60	20230609	201500	163263175	2830	2830	2830	2830	0
61	20230609	201400	163263175	2830	2830	2830	2830	0
62	20230609	201300	163263175	2830	2830	2830	2830	4153
63	20230609	201200	163263175	2830	2830	2830	2830	0
64	20230609	201100	163263175	2830	2830	2830	2830	0
65	20230609	201000	163263175	2830	2830	2830	2830	0
66	20230609	200900	163263175	2830	2830	2830	2830	0
67	20230609	200800	163263175	2830	2830	2830	2830	0
68	20230609	200700	163263175	2830	2830	2830	2830	0
69	20230609	200600	163263175	2830	2830	2830	2830	0
70	20230609	200500	163263175	2830	2830	2830	2830	0
71	20230609	200400	163263175	2830	2830	2830	2830	0
72	20230609	200300	163263175	2830	2830	2830	2830	0
73	20230609	200200	163263175	2830	2830	2830	2830	0
74	20230609	200100	163263175	2830	2830	2830	2830	0
75	20230609	200000	163263175	2830	2830	2830	2830	0
76	20230609	195900	163263175	2830	2830	2830	2830	0
77	20230609	195800	163263175	2830	2830	2830	2830	0
78	20230609	195700	163263175	2830	2830	2830	2830	0
79	20230609	195600	163263175	2830	2830	2830	2830	0
80	20230609	195500	163263175	2830	2830	2830	2830	0
81	20230609	195400	163263175	2830	2830	2830	2830	0
82	20230609	195300	163263175	2830	2830	2830	2830	0
83	20230609	195200	163263175	2830	2830	2830	2830	0
84	20230609	195100	163263175	2830	2830	2830	2830	0
85	20230609	195000	163263175	2830	2830	2830	2830	0
86	20230609	194900	163263175	2830	2830	2830	2830	0
87	20230609	194800	163263175	2830	2830	2830	2830	0
88	20230609	194700	163263175	2830	2830	2830	2830	0
89	20230609	194600	163263175	2830	2830	2830	2830	0
90	20230609	194500	163263175	2830	2830	2830	2830	0
91	20230609	194400	163263175	2830	2830	2830	2830	0
92	20230609	194300	163263175	2830	2830	2830	2830	4153
93	20230609	194200	163263175	2830	2830	2830	2830	0
94	20230609	194100	163263175	2830	2830	2830	2830	0
95	20230609	194000	163263175	2830	2830	2830	2830	0
96	20230609	193900	163263175	2830	2830	2830	2830	0
97	20230609	193800	163263175	2830	2830	2830	2830	0
98	20230609	193700	163263175	2830	2830	2830	2830	0
99	20230609	193600	163263175	2830	2830	2830	2830	0
100	20230609	193500	163263175	2830	2830	2830	2830	0
101	20230609	193400	163263175	2830	2830	2830	2830	0
102	20230609	193300	163263175	2830	2830	2830	2830	0
103	20230609	193200	163263175	2830	2830	2830	2830	0
104	20230609	193100	163263175	2830	2830	2830	2830	0
105	20230609	193000	163263175	2830	2830	2830	2830	0
106	20230609	192900	163263175	2830	2830	2830	2830	0
107	20230609	192800	163263175	2830	2830	2830	2830	0
108	20230609	192700	163263175	2830	2830	2830	2830	0
109	20230609	192600	163263175	2830	2830	2830	2830	0
110	20230609	192500	163263175	2830	2830	2830	2830	0
111	20230609	192400	163263175	2830	2830	2830	2830	0
112	20230609	192300	163263175	2830	2830	2830	2830	0
113	20230609	192200	163263175	2830	2830	2830	2830	0
114	20230609	192100	163263175	2830	2830	2830	2830	0
115	20230609	192000	163263175	2830	2830	2830	2830	0
116	20230609	191900	163263175	2830	2830	2830	2830	0
117	20230609	191800	163263175	2830	2830	2830	2830	0
118	20230609	191700	163263175	2830	2830	2830	2830	0
119	20230609	191600	163263175	2830	2830	2830	2830	0
120	20230609	191500	163263175	2830	2830	2830	2830	0
121	20230609	191400	163263175	2830	2830	2830	2830	0
122	20230609	191300	163263175	2830	2830	2830	2830	4153
123	20230609	191200	163263175	2830	2830	2830	2830	0
124	20230609	191100	163263175	2830	2830	2830	2830	0
125	20230609	191000	163263175	2830	2830	2830	2830	0
126	20230609	190900	163263175	2830	2830	2830	2830	0
127	20230609	190800	163263175	2830	2830	2830	2830	0
128	20230609	190700	163263175	2830	2830	2830	2830	0
129	20230609	190600	163263175	2830	2830	2830	2830	0
130	20230609	190500	163263175	2830	2830	2830	2830	0
131	20230609	190400	163263175	2830	2830	2830	2830	0
132	20230609	190300	163263175	2830	2830	2830	2830	0
133	20230609	190200	163263175	2830	2830	2830	2830	0
134	20230609	190100	163263175	2830	2830	2830	2830	0
135	20230609	190000	163263175	2830	2830	2830	2830	0
136	20230609	185900	163263175	2830	2830	2830	2830	0
137	20230609	185800	163263175	2830	2830	2830	2830	0
138	20230609	185700	163263175	2830	2830	2830	2830	0
139	20230609	185600	163263175	2830	2830	2830	2830	0
140	20230609	185500	163263175	2830	2830	2830	2830	0
141	20230609	185400	163263175	2830	2830	2830	2830	0
142	20230609	185300	163263175	2830	2830	2830	2830	0
143	20230609	185200	163263175	2830	2830	2830	2830	0
144	20230609	185100	163263175	2830	2830	2830	2830	0
145	20230609	185000	163263175	2830	2830	2830	2830	0
146	20230609	184900	163263175	2830	2830	2830	2830	0
147	20230609	184800	163263175	2830	2830	2830	2830	0
148	20230609	184700	163263175	2830	2830	2830	2830	0
149	20230609	184600	163263175	2830	2830	2830	2830	0
150	20230609	184500	163263175	2830	2830	2830	2830	0
151	20230609	184400	163263175	2830	2830	2830	2830	0
152	20230609	184300	163263175	2830	2830	2830	2830	4153
153	20230609	184200	163263175	2830	2830	2830	2830	0
154	20230609	184100	163263175	2830	2830	2830	2830	0
155	20230609	184000	163263175	2830	2830	2830	2830	0
156	20230609	183900	163263175	2830	2830	2830	2830	0
157	20230609	183800	163263175	2830	2830	2830	2830	0
158	20230609	183700	163263175	2830	2830	2830	2830	0
159	20230609	183600	163263175	2830	2830	2830	2830	0
160	20230609	183500	163263175	2830	2830	2830	2830	0
161	20230609	183400	163263175	2830	2830	2830	2830	0
162	20230609	183300	163263175	2830	2830	2830	2830	0
163	20230609	183200	163263175	2830	2830	2830	2830	0
164	20230609	183100	163263175	2830	2830	2830	2830	0
165	20230609	183000	163263175	2830	2830	2830	2830	0
166	20230609	182900	163263175	2830	2830	2830	2830	0
167	20230609	182800	163263175	2830	2830	2830	2830	0
168	20230609	182700	163263175	2830	2830	2830	2830	0
169	20230609	182600	163263175	2830	2830	2830	2830	0
170	20230609	182500	163263175	2830	2830	2830	2830	0
171	20230609	182400	163263175	2830	2830	2830	2830	0
172	20230609	182300	163263175	2830	2830	2830	2830	0
173	20230609	182200	163263175	2830	2830	2830	2830	0
174	20230609	182100	163263175	2830	2830	2830	2830	0
175	20230609	182000	163263175	2830	2830	2830	2830	0
176	20230609	181900	163263175	2830	2830	2830	2830	0
177	20230609	181800	163263175	2830	2830	2830	2830	0
178	20230609	181700	163263175	2830	2830	2830	2830	0
179	20230609	181600	163263175	2830	2830	2830	2830	0
180	20230609	181500	163263175	2830	2830	2830	2830	0
181	20230609	181400	163263175	2830	2830	2830	2830	0
182	20230609	181300	163263175	2830	2830	2830	2830	4153
183	20230609	181200	163263175	2830	2830	2830	2830	0
184	20230609	181100	163263175	2830	2830	2830	2830	0
185	20230609	181000	163263175	2830	2830	2830	2830	0
186	20230609	180900	163263175	2830	2830	2830	2830	0
187	20230609	180800	163263175	2830	2830	2830	2830	0
188	20230609	180700	163263175	2830	2830	2830	2830	0
189	20230609	180600	163263175	2830	2830	2830	2830	0
190	20230609	180500	163263175	2830	2830	2830	2830	0
191	20230609	180400	163263175	2830	2830	2830	2830	0
192	20230609	180300	163263175	2830	2830	2830	2830	0
193	20230609	180200	163263175	2830	2830	2830	2830	0
194	20230609	180100	163263175	2830	2830	2830	2830	0
195	20230609	180000	163263175	2830	2830	2830	2830	0
196	20230609	175900	163263175	2830	2830	2830	2830	0
197	20230609	175800	163263175	2830	2830	2830	2830	0
198	20230609	175700	163263175	2830	2830	2830	2830	0
199	20230609	175600	163263175	2830	2830	2830	2830	0
200	20230609	175500	163263175	2830	2830	2830	2830	0
201	20230609	175400	163263175	2830	2830	2830	2830	0
202	20230609	175300	163263175	2830	2830	2830	2830	0
203	20230609	175200	163263175	2830	2830	2830	2830	0
204	20230609	175100	163263175	2830	2830	2830	2830	0
205	20230609	175000	163263175	2830	2830	2830	2830	0
206	20230609	174900	163263175	2830	2830	2830	2830	0
207	20230609	174800	163263175	2830	2830	2830	2830	0
208	20230609	174700	163263175	2830	2830	2830	2830	0
209	20230609	174600	163263175	2830	2830	2830	2830	0
210	20230609	174500	163263175	2830	2830	2830	2830	0
211	20230609	174400	163263175	2830	2830	2830	2830	0
212	20230609	174300	163263175	2830	2830	2830	2830	4153
213	20230609	174200	163263175	2830	2830	2830	2830	0
214	20230609	174100	163263175	2830	2830	2830	2830	0
215	20230609	174000	163263175	2830	2830	2830	2830	0
216	20230609	173900	163263175	2830	2830	2830	2830	0
217	20230609	173800	163263175	2830	2830	2830	2830	0
218	20230609	173700	163263175	2830	2830	2830	2830	0
219	20230609	173600	163263175	2830	2830	2830	2830	0
220	20230609	173500	163263175	2830	2830	2830	2830	0
221	20230609	173400	163263175	2830	2830	2830	2830	0
222	20230609	173300	163263175	2830	2830	2830	2830	0
223	20230609	173200	163263175	2830	2830	2830	2830	0
224	20230609	173100	163263175	2830	2830	2830	2830	0
225	20230609	173000	163263175	2830	2830	2830	2830	0
226	20230609	172900	163263175	2830	2830	2830	2830	0
227	20230609	172800	163263175	2830	2830	2830	2830	0
228	20230609	172700	163263175	2830	2830	2830	2830	0
229	20230609	172600	163263175	2830	2830	2830	2830	0
230	20230609	172500	163263175	2830	2830	2830	2830	0
231	20230609	172400	163263175	2830	2830	2830	2830	0
232	20230609	172300	163263175	2830	2830	2830	2830	0
233	20230609	172200	163263175	2830	2830	2830	2830	0
234	20230609	172100	163263175	2830	2830	2830	2830	0
235	20230609	172000	163263175	2830	2830	2830	2830	0
236	20230609	171900	163263175	2830	2830	2830	2830	0
237	20230609	171800	163263175	2830	2830	2830	2830	0
238	20230609	171700	163263175	2830	2830	2830	2830	0
239	20230609	171600	163263175	2830	2830	2830	2830	0
240	20230609	171500	163263175	2830	2830	2830	2830	0
241	20230609	171400	163263175	2830	2830	2830	2830	0
242	20230609	171300	163263175	2830	2830	2830	2830	4153
243	20230609	171200	163263175	2830	2830	2830	2830	0
244	20230609	171100	163263175	2830	2830	2830	2830	0
245	20230609	171000	163263175	2830	2830	2830	2830	0
246	20230609	170900	163263175	2830	2830	2830	2830	0
247	20230609	170800	163263175	2830	2830	2830	2830	0
248	20230609	170700	163263175	2830	2830	2830	2830	0
249	20230609	170600	163263175	2830	2830	2830	2830	0
250	20230609	170500	163263175	2830	2830	2830	2830	0
251	20230609	170400	163263175	2830	2830	2830	2830	0
252	20230609	170300	163263175	2830	2830	2830	2830	0
253	20230609	170200	163263175	2830	2830	2830	2830	0
254	20230609	170100	163263175	2830	2830	2830	2830	0
255	20230609	170000	163263175	2830	2830	2830	2830	0
256	20230609	165900	163263175	2830	2830	2830	2830	0
257	20230609	165800	163263175	2830	2830	2830	2830	0
258	20230609	165700	163263175	2830	2830	2830	2830	0
259	20230609	165600	163263175	2830	2830	2830	2830	0
260	20230609	165500	163263175	2830	2830	2830	2830	0
261	20230609	165400	163263175	2830	2830	2830	2830	0
262	20230609	165300	163263175	2830	2830	2830	2830	0
263	20230609	165200	163263175	2830	2830	2830	2830	0
264	20230609	165100	163263175	2830	2830	2830	2830	0
265	20230609	165000	163263175	2830	2830	2830	2830	0
266	20230609	164900	163263175	2830	2830	2830	2830	0
267	20230609	164800	163263175	2830	2830	2830	2830	0
268	20230609	164700	163263175	2830	2830	2830	2830	0
269	20230609	164600	163263175	2830	2830	2830	2830	0
270	20230609	164500	163263175	2830	2830	2830	2830	0
271	20230609	164400	163263175	2830	2830	2830	2830	0
272	20230609	164300	163263175	2830	2830	2830	2830	4153
273	20230609	164200	163263175	2830	2830	2830	2830	0
274	20230609	164100	163263175	2830	2830	2830	2830	0
275	20230609	164000	163263175	2830	2830	2830	2830	0
276	20230609	163900	163263175	2830	2830	2830	2830	0
277	20230609	163800	163263175	2830	2830	2830	2830	0
278	20230609	163700	163263175	2830	2830	2830	2830	0
279	20230609	163600	163263175	2830	2830	2830	2830	0
280	20230609	163500	163263175	2830	2830	2830	2830	0
281	20230609	163400	163263175	2830	2830	2830	2830	0
282	20230609	163300	163263175	2830	2830	2830	2830	0
283	20230609	163200	163263175	2830	2830	2830	2830	0
284	20230609	163100	163263175	2830	2830	2830	2830	0
285	20230609	163000	163263175	2830	2830	2830	2830	0
286	20230609	162900	163263175	2830	2830	2830	2830	0
287	20230609	162800	163263175	2830	2830	2830	2830	0
288	20230609	162700	163263175	2830	2830	2830	2830	0
289	20230609	162600	163263175	2830	2830	2830	2830	0
290	20230609	162500	163263175	2830	2830	2830	2830	0
291	20230609	162400	163263175	2830	2830	2830	2830	0
292	20230609	162300	163263175	2830	2830	2830	2830	0
293	20230609	162200	163263175	2830	2830	2830	2830	0
294	20230609	162100	163263175	2830	2830	2830	2830	0
295	20230609	162000	163263175	2830	2830	2830	2830	0
296	20230609	161900	163263175	2830	2830	2830	2830	0
297	20230609	161800	163263175	2830	2830	2830	2830	0
298	20230609	161700	163263175	2830	2830	2830	2830	0
299	20230609	161600	163263175	2830	2830	2830	2830	0
300	20230609	161500	163263175	2830	2830	2830	2830	0
301	20230609	161400	163263175	2830	2830	2830	2830	0
302	20230609	161300	163263175	2830	2830	2830	2830	4153
303	20230609	161200	163263175	2830	2830	2830	2830	0
304	20230609	161100	163263175	2830	2830	2830	2830	0
305	20230609	161000	163263175	2830	2830	2830	2830	0
306	20230609	160900	163263175	2830	2830	2830	2830	0
307	20230609	160800	163263175	2830	2830	2830	2830	0
308	20230609	160700	163263175	2830	2830	2830	2830	0
309	20230609	160600	163263175	2830	2830	2830	2830	0
310	20230609	160500	163263175	2830	2830	2830	2830	0
311	20230609	160400	163263175	2830	2830	2830	2830	0
312	20230609	160300	163263175	2830	2830	2830	2830	0
313	20230609	160200	163263175	2830	2830	2830	2830	0
314	20230609	160100	163263175	2830	2830	2830	2830	0
315	20230609	160000	163263175	2830	2830	2830	2830	0
316	20230609	155900	163263175	2830	2830	2830	2830	0
317	20230609	155800	163263175	2830	2830	2830	2830	0
318	20230609	155700	163263175	2830	2830	2830	2830	0
319	20230609	155600	163263175	2830	2830	2830	2830	0
320	20230609	155500	163263175	2830	2830	2830	2830	0
321	20230609	155400	163263175	2830	2830	2830	2830	0
322	20230609	155300	163263175	2830	2830	2830	2830	0
323	20230609	155200	163263175	2830	2830	2830	2830	0
324	20230609	155100	163263175	2830	2830	2830	2830	0
325	20230609	155000	163263175	2830	2830	2830	2830	0
326	20230609	154900	163263175	2830	2830	2830	2830	0
327	20230609	154800	163263175	2830	2830	2830	2830	0
328	20230609	154700	163263175	2830	2830	2830	2830	0
329	20230609	154600	163263175	2830	2830	2830	2830	0
330	20230609	154500	163263175	2830	2830	2830	2830	0
331	20230609	154400	163263175	2830	2830	2830	2830	0
332	20230609	154300	163263175	2830	2830	2830	2830	4153
333	20230609	154200	163263175	2830	2830	2830	2830	0
334	20230609	154100	163263175	2830	2830	2830	2830	0
335	20230609	154000	163263175	2830	2830	2830	2830	0
336	20230609	153900	163263175	2830	2830	2830	2830	0
337	20230609	153800	163263175	2830	2830	2830	2830	0
338	20230609	153700	163263175	2830	2830	2830	2830	0
339	20230609	153600	163263175	2830	2830	2830	2830	0
340	20230609	153500	163263175	2830	2830	2830	2830	0
341	20230609	153400	163263175	2830	2830	2830	2830	0
342	20230609	153300	163263175	2830	2830	2830	2830	0
343	20230609	153200	163263175	2830	2830	2830	2830	0
344	20230609	153100	163263175	2830	2830	2830	2830	0
345	20230609	153000	163263175	2830	2830	2830	2830	4153
346	20230609	152900	151510185	2840	2840	2840	2840	0
347	20230609	152800	151510185	2840	2840	2840	2840	0
348	20230609	152700	151510185	2840	2840	2840	2840	0
349	20230609	152600	151510185	2840	2840	2840	2840	0
350	20230609	152500	151510185	2840	2840	2840	2840	0
351	20230609	152400	151510185	2840	2840	2840	2840	0
352	20230609	152300	151510185	2840	2840	2840	2840	0
353	20230609	152200	151510185	2840	2840	2840	2840	0
354	20230609	152100	151510185	2840	2840	2840	2840	0
355	20230609	152000	151510185	2840	2840	2840	2840	0
356	20230609	151900	151510185	2840	2840	2840	2840	754
357	20230609	151800	149368825	2830	2830	2830	2830	0
358	20230609	151700	149368825	2830	2830	2830	2830	0
359	20230609	151600	149368825	2830	2830	2830	2830	1
360	20230609	151500	149365995	2840	2840	2840	2840	0
361	20230609	151400	149365995	2840	2840	2840	2840	336
362	20230609	151300	148411755	2830	2830	2830	2830	6
363	20230609	151200	148394775	2830	2830	2830	2830	0
364	20230609	151100	148394775	2830	2830	2830	2830	1
365	20230609	151000	148391945	2830	2830	2830	2830	0
366	20230609	150900	148391945	2830	2830	2830	2830	380
367	20230609	150800	147316545	2830	2830	2830	2830	400
368	20230609	150700	146184545	2830	2830	2830	2830	0
369	20230609	150600	146184545	2830	2830	2830	2830	0
370	20230609	150500	146184545	2830	2830	2830	2830	0
371	20230609	150400	146184545	2830	2830	2830	2830	119
372	20230609	150300	145847775	2840	2840	2840	2840	0
373	20230609	150200	145847775	2840	2840	2840	2840	300
374	20230609	150100	144995775	2840	2840	2840	2840	0
375	20230609	150000	144995775	2840	2840	2840	2840	50
376	20230609	145900	144853775	2840	2840	2840	2840	0
377	20230609	145800	144853775	2840	2840	2840	2840	0
378	20230609	145700	144853775	2840	2840	2840	2840	10
379	20230609	145600	144825375	2840	2840	2840	2840	0
380	20230609	145500	144825375	2840	2840	2840	2840	300
381	20230609	145400	143973375	2835	2835	2835	2835	1
382	20230609	145300	143970540	2835	2835	2835	2835	0
383	20230609	145200	143970540	2835	2835	2835	2835	0
384	20230609	145100	143970540	2835	2835	2835	2835	0
385	20230609	145000	143970540	2835	2835	2835	2835	0
386	20230609	144900	143970540	2835	2835	2835	2835	0
387	20230609	144800	143970540	2835	2830	2835	2830	31
388	20230609	144700	143882660	2830	2830	2830	2830	0
389	20230609	144600	143882660	2830	2830	2830	2830	0
390	20230609	144500	143882660	2830	2830	2830	2830	0
391	20230609	144400	143882660	2830	2830	2830	2830	325
392	20230609	144300	142962910	2835	2835	2835	2835	500
393	20230609	144200	141545410	2835	2835	2835	2835	7
394	20230609	144100	141525565	2835	2835	2835	2835	7
395	20230609	144000	141505720	2835	2835	2835	2835	200
396	20230609	143900	140938720	2835	2835	2835	2835	0
397	20230609	143800	140938720	2835	2835	2835	2835	0
398	20230609	143700	140938720	2835	2835	2835	2835	150
399	20230609	143600	140513470	2835	2835	2835	2835	0
400	20230609	143500	140513470	2835	2835	2835	2835	0
401	20230609	143400	140513470	2835	2835	2835	2835	0
402	20230609	143300	140513470	2835	2835	2835	2835	0
403	20230609	143200	140513470	2835	2835	2835	2835	8
404	20230609	143100	140490790	2835	2835	2835	2835	0
405	20230609	143000	140490790	2835	2835	2835	2835	0
406	20230609	142900	140490790	2835	2835	2835	2835	0
407	20230609	142800	140490790	2835	2835	2835	2835	200
408	20230609	142700	139923790	2835	2835	2835	2835	18
409	20230609	142600	139872760	2835	2835	2835	2835	0
410	20230609	142500	139872760	2835	2835	2835	2835	0
411	20230609	142400	139872760	2835	2835	2835	2835	329
412	20230609	142300	138940045	2840	2840	2840	2840	0
413	20230609	142200	138940045	2840	2840	2840	2840	0
414	20230609	142100	138940045	2840	2840	2840	2840	8
415	20230609	142000	138917325	2840	2840	2840	2840	0
416	20230609	141900	138917325	2840	2840	2840	2840	0
417	20230609	141800	138917325	2840	2840	2840	2840	0
418	20230609	141700	138917325	2840	2840	2840	2840	200
419	20230609	141600	138349325	2840	2840	2840	2840	2
420	20230609	141500	138343645	2840	2840	2840	2840	0
421	20230609	141400	138343645	2840	2840	2840	2840	101
422	20230609	141300	138056805	2840	2840	2840	2840	0
423	20230609	141200	138056805	2840	2840	2840	2840	0
424	20230609	141100	138056805	2840	2840	2840	2840	1
425	20230609	141000	138053965	2840	2840	2840	2840	12
426	20230609	140900	138019885	2840	2840	2840	2840	9
427	20230609	140800	137994325	2835	2835	2835	2835	0
428	20230609	140700	137994325	2835	2835	2835	2835	955
429	20230609	140600	135286900	2840	2840	2840	2840	0
430	20230609	140500	135286900	2840	2840	2840	2840	0
431	20230609	140400	135286900	2840	2840	2840	2840	0
432	20230609	140300	135286900	2840	2840	2840	2840	10
433	20230609	140200	135258500	2840	2840	2840	2840	0
434	20230609	140100	135258500	2840	2840	2840	2840	158
435	20230609	140000	134809780	2840	2840	2840	2840	0
436	20230609	135900	134809780	2840	2840	2840	2840	0
437	20230609	135800	134809780	2840	2840	2840	2840	1
438	20230609	135700	134806940	2840	2840	2840	2840	4
439	20230609	135600	134795580	2835	2835	2835	2835	0
440	20230609	135500	134795580	2835	2835	2835	2835	700
441	20230609	135400	132811080	2840	2840	2840	2840	0
442	20230609	135300	132811080	2840	2840	2840	2840	0
443	20230609	135200	132811080	2840	2840	2840	2840	0
444	20230609	135100	132811080	2840	2840	2840	2840	0
445	20230609	135000	132811080	2840	2840	2840	2840	0
446	20230609	134900	132811080	2840	2840	2840	2840	0
447	20230609	134800	132811080	2840	2840	2840	2840	0
448	20230609	134700	132811080	2840	2840	2840	2840	0
449	20230609	134600	132811080	2840	2840	2840	2840	200
450	20230609	134500	132243080	2835	2835	2835	2835	0
451	20230609	134400	132243080	2835	2835	2835	2835	0
452	20230609	134300	132243080	2835	2835	2835	2835	100
453	20230609	134200	131959580	2840	2840	2840	2840	180
454	20230609	134100	131448380	2840	2840	2840	2840	57
455	20230609	134000	131286500	2840	2840	2840	2840	0
456	20230609	133900	131286500	2840	2840	2840	2840	120
457	20230609	133800	130945700	2835	2835	2835	2835	400
458	20230609	133700	129811700	2830	2830	2830	2830	0
459	20230609	133600	129811700	2830	2830	2830	2830	22
460	20230609	133500	129749440	2830	2830	2830	2830	0
461	20230609	133400	129749440	2830	2830	2830	2830	0
462	20230609	133300	129749440	2830	2830	2830	2830	0
463	20230609	133200	129749440	2830	2830	2830	2830	133
464	20230609	133100	129373050	2830	2830	2830	2830	0
465	20230609	133000	129373050	2830	2830	2830	2830	0
466	20230609	132900	129373050	2830	2830	2830	2830	1
467	20230609	132800	129370220	2830	2830	2830	2830	0
468	20230609	132700	129370220	2830	2830	2830	2830	0
469	20230609	132600	129370220	2830	2830	2830	2830	0
470	20230609	132500	129370220	2830	2830	2830	2830	0
471	20230609	132400	129370220	2830	2830	2830	2830	358
472	20230609	132300	128357080	2835	2835	2835	2835	0
473	20230609	132200	128357080	2835	2835	2835	2835	99
474	20230609	132100	128076415	2840	2840	2840	2840	0
475	20230609	132000	128076415	2840	2835	2840	2835	300
476	20230609	131900	127224915	2830	2830	2830	2830	0
477	20230609	131800	127224915	2830	2830	2830	2830	0
478	20230609	131700	127224915	2830	2830	2830	2830	0
479	20230609	131600	127224915	2830	2830	2830	2830	100
480	20230609	131500	126941915	2830	2830	2830	2830	0
481	20230609	131400	126941915	2830	2830	2830	2830	0
482	20230609	131300	126941915	2830	2830	2830	2830	2099
483	20230609	131200	121001745	2825	2825	2825	2825	0
484	20230609	131100	121001745	2825	2825	2825	2825	100
485	20230609	131000	120719245	2835	2835	2835	2835	0
486	20230609	130900	120719245	2835	2835	2835	2835	0
487	20230609	130800	120719245	2835	2835	2835	2835	0
488	20230609	130700	120719245	2835	2835	2835	2835	0
489	20230609	130600	120719245	2835	2835	2835	2835	0
490	20230609	130500	120719245	2835	2835	2835	2835	0
491	20230609	130400	120719245	2835	2835	2835	2835	0
492	20230609	130300	120719245	2835	2835	2835	2835	0
493	20230609	130200	120719245	2835	2835	2835	2835	0
494	20230609	130100	120719245	2835	2835	2835	2835	0
495	20230609	130000	120719245	2835	2835	2835	2835	0
496	20230609	125900	120719245	2835	2835	2835	2835	0
497	20230609	125800	120719245	2835	2835	2835	2835	0
498	20230609	125700	120719245	2835	2835	2835	2835	0
499	20230609	125600	120719245	2835	2835	2835	2835	0
500	20230609	125500	120719245	2835	2835	2835	2835	0
501	20230609	125400	120719245	2835	2835	2835	2835	36
502	20230609	125300	120617185	2830	2830	2830	2830	0
503	20230609	125200	120617185	2830	2830	2830	2830	0
504	20230609	125100	120617185	2830	2830	2830	2830	0
505	20230609	125000	120617185	2830	2830	2830	2830	0
506	20230609	124900	120617185	2830	2830	2830	2830	0
507	20230609	124800	120617185	2830	2830	2830	2830	1
508	20230609	124700	120614355	2830	2830	2830	2830	104
509	20230609	124600	120320035	2830	2830	2830	2830	200
510	20230609	124500	119754035	2840	2840	2840	2840	0
511	20230609	124400	119754035	2840	2840	2840	2840	0
512	20230609	124300	119754035	2840	2840	2840	2840	0
513	20230609	124200	119754035	2840	2840	2840	2840	150
514	20230609	124100	119328035	2840	2840	2840	2840	41
515	20230609	124000	119211595	2840	2840	2840	2840	0
516	20230609	123900	119211595	2840	2840	2840	2840	0
517	20230609	123800	119211595	2840	2835	2840	2835	809
518	20230609	123700	116914085	2830	2830	2830	2830	0
519	20230609	123600	116914085	2830	2830	2830	2830	0
520	20230609	123500	116914085	2830	2830	2830	2830	0
521	20230609	123400	116914085	2830	2830	2830	2830	0
522	20230609	123300	116914085	2830	2830	2830	2830	0
523	20230609	123200	116914085	2830	2830	2830	2830	0
524	20230609	123100	116914085	2830	2830	2830	2830	100
525	20230609	123000	116631085	2830	2830	2830	2830	0
526	20230609	122900	116631085	2830	2830	2830	2830	0
527	20230609	122800	116631085	2830	2830	2830	2830	0
528	20230609	122700	116631085	2830	2830	2830	2830	0
529	20230609	122600	116631085	2830	2830	2830	2830	0
530	20230609	122500	116631085	2830	2830	2830	2830	0
531	20230609	122400	116631085	2830	2830	2830	2830	0
532	20230609	122300	116631085	2830	2830	2830	2830	0
533	20230609	122200	116631085	2830	2830	2830	2830	341
534	20230609	122100	115666055	2825	2825	2825	2825	29
535	20230609	122000	115584130	2830	2830	2830	2830	0
536	20230609	121900	115584130	2830	2830	2830	2830	1167
537	20230609	121800	112281520	2830	2830	2830	2830	0
538	20230609	121700	112281520	2830	2830	2830	2830	0
539	20230609	121600	112281520	2830	2830	2830	2830	0
540	20230609	121500	112281520	2830	2830	2830	2830	0
541	20230609	121400	112281520	2830	2830	2830	2830	0
542	20230609	121300	112281520	2830	2830	2830	2830	114
543	20230609	121200	111958900	2830	2830	2830	2830	123
544	20230609	121100	111610810	2840	2840	2840	2840	358
545	20230609	121000	110594090	2840	2840	2840	2840	0
546	20230609	120900	110594090	2840	2840	2840	2840	0
547	20230609	120800	110594090	2840	2840	2840	2840	352
548	20230609	120700	109594410	2825	2825	2825	2825	0
549	20230609	120600	109594410	2825	2825	2825	2825	0
550	20230609	120500	109594410	2825	2825	2825	2825	0
551	20230609	120400	109594410	2825	2825	2825	2825	0
552	20230609	120300	109594410	2825	2825	2825	2825	0
553	20230609	120200	109594410	2825	2825	2825	2825	0
554	20230609	120100	109594410	2825	2825	2825	2825	0
555	20230609	120000	109594410	2825	2825	2825	2825	0
556	20230609	115900	109594410	2825	2825	2825	2825	0
557	20230609	115800	109594410	2825	2825	2825	2825	0
558	20230609	115700	109594410	2825	2825	2825	2825	0
559	20230609	115600	109594410	2825	2825	2825	2825	0
560	20230609	115500	109594410	2825	2825	2825	2825	0
561	20230609	115400	109594410	2825	2830	2830	2825	300
562	20230609	115300	108746785	2830	2830	2830	2830	500
563	20230609	115200	107331785	2830	2830	2830	2830	0
564	20230609	115100	107331785	2830	2830	2830	2830	0
565	20230609	115000	107331785	2830	2830	2830	2830	5
566	20230609	114900	107317635	2840	2840	2840	2840	100
567	20230609	114800	107033635	2840	2840	2840	2840	0
568	20230609	114700	107033635	2840	2840	2840	2840	0
569	20230609	114600	107033635	2840	2840	2840	2840	0
570	20230609	114500	107033635	2840	2840	2840	2840	0
571	20230609	114400	107033635	2840	2840	2840	2840	1
572	20230609	114300	107030795	2830	2830	2830	2830	0
573	20230609	114200	107030795	2830	2830	2830	2830	0
574	20230609	114100	107030795	2830	2830	2830	2830	0
575	20230609	114000	107030795	2830	2830	2830	2830	0
576	20230609	113900	107030795	2830	2830	2830	2830	588
577	20230609	113800	105366755	2840	2840	2840	2840	0
578	20230609	113700	105366755	2840	2840	2840	2840	0
579	20230609	113600	105366755	2840	2840	2840	2840	500
580	20230609	113500	103946755	2840	2840	2840	2840	0
581	20230609	113400	103946755	2840	2840	2840	2840	0
582	20230609	113300	103946755	2840	2840	2840	2840	0
583	20230609	113200	103946755	2840	2840	2840	2840	0
584	20230609	113100	103946755	2840	2840	2840	2840	0
585	20230609	113000	103946755	2840	2840	2840	2840	0
586	20230609	112900	103946755	2840	2840	2840	2840	0
587	20230609	112800	103946755	2840	2840	2840	2840	0
588	20230609	112700	103946755	2840	2840	2840	2840	0
589	20230609	112600	103946755	2840	2840	2840	2840	176
590	20230609	112500	103446915	2835	2835	2835	2835	0
591	20230609	112400	103446915	2835	2835	2835	2835	0
592	20230609	112300	103446915	2835	2835	2835	2835	0
593	20230609	112200	103446915	2835	2835	2835	2835	0
594	20230609	112100	103446915	2835	2835	2835	2835	1000
595	20230609	112000	100611915	2830	2830	2830	2830	0
596	20230609	111900	100611915	2830	2830	2830	2830	0
597	20230609	111800	100611915	2830	2830	2830	2830	0
598	20230609	111700	100611915	2830	2830	2830	2830	0
599	20230609	111600	100611915	2830	2830	2830	2830	0
600	20230609	111500	100611915	2830	2830	2830	2830	0
601	20230609	111400	100611915	2830	2830	2830	2830	0
602	20230609	111300	100611915	2830	2830	2830	2830	0
603	20230609	111200	100611915	2830	2830	2830	2830	0
604	20230609	111100	100611915	2830	2830	2830	2830	0
605	20230609	111000	100611915	2830	2830	2830	2830	0
606	20230609	110900	100611915	2830	2830	2830	2830	10
607	20230609	110800	100583615	2830	2830	2830	2830	0
608	20230609	110700	100583615	2830	2830	2830	2830	0
609	20230609	110600	100583615	2830	2830	2830	2830	0
610	20230609	110500	100583615	2830	2830	2830	2830	0
611	20230609	110400	100583615	2830	2830	2830	2830	0
612	20230609	110300	100583615	2830	2830	2830	2830	0
613	20230609	110200	100583615	2830	2830	2830	2830	10
614	20230609	110100	100555315	2830	2830	2830	2830	0
615	20230609	110000	100555315	2830	2830	2830	2830	22
616	20230609	105900	100493055	2830	2830	2830	2830	0
617	20230609	105800	100493055	2830	2830	2830	2830	0
618	20230609	105700	100493055	2830	2830	2830	2830	0
619	20230609	105600	100493055	2830	2830	2830	2830	0
620	20230609	105500	100493055	2830	2830	2830	2830	0
621	20230609	105400	100493055	2830	2830	2830	2830	4
622	20230609	105300	100481735	2830	2830	2830	2830	4
623	20230609	105200	100470415	2830	2830	2830	2830	111
624	20230609	105100	100156285	2830	2830	2830	2830	0
625	20230609	105000	100156285	2830	2830	2830	2830	30
626	20230609	104900	100071385	2830	2830	2830	2830	831
627	20230609	104800	97719655	2830	2830	2830	2830	0
628	20230609	104700	97719655	2830	2830	2830	2830	162
629	20230609	104600	97261195	2830	2830	2830	2830	838
630	20230609	104500	94889655	2830	2830	2830	2830	0
631	20230609	104400	94889655	2830	2830	2830	2830	4000
632	20230609	104300	83569655	2840	2840	2840	2840	0
633	20230609	104200	83569655	2840	2840	2840	2840	1200
634	20230609	104100	80161655	2845	2845	2845	2845	0
635	20230609	104000	80161655	2845	2845	2845	2845	4
636	20230609	103900	80150275	2840	2840	2840	2840	1
637	20230609	103800	80147435	2845	2845	2845	2845	201
638	20230609	103700	79575590	2845	2845	2845	2845	140
639	20230609	103600	79177290	2840	2840	2840	2840	92
640	20230609	103500	78916010	2840	2840	2840	2840	0
641	20230609	103400	78916010	2840	2840	2840	2840	0
642	20230609	103300	78916010	2840	2840	2840	2840	245
643	20230609	103200	78220210	2825	2825	2825	2825	0
644	20230609	103100	78220210	2825	2825	2825	2825	0
645	20230609	103000	78220210	2825	2825	2825	2825	0
646	20230609	102900	78220210	2825	2825	2825	2825	0
647	20230609	102800	78220210	2825	2825	2825	2825	0
648	20230609	102700	78220210	2825	2825	2825	2825	0
649	20230609	102600	78220210	2825	2825	2825	2825	0
650	20230609	102500	78220210	2825	2825	2825	2825	0
651	20230609	102400	78220210	2825	2825	2825	2825	500
652	20230609	102300	76807710	2840	2840	2840	2840	0
653	20230609	102200	76807710	2840	2840	2840	2840	0
654	20230609	102100	76807710	2840	2840	2840	2840	0
655	20230609	102000	76807710	2840	2840	2840	2840	0
656	20230609	101900	76807710	2840	2840	2840	2840	0
657	20230609	101800	76807710	2840	2840	2840	2840	0
658	20230609	101700	76807710	2840	2840	2840	2840	0
659	20230609	101600	76807710	2840	2840	2840	2840	0
660	20230609	101500	76807710	2840	2840	2840	2840	0
661	20230609	101400	76807710	2840	2840	2840	2840	800
662	20230609	101300	74535710	2840	2840	2840	2840	200
663	20230609	101200	73967710	2840	2840	2840	2840	300
664	20230609	101100	73115710	2830	2830	2830	2830	0
665	20230609	101000	73115710	2830	2830	2830	2830	0
666	20230609	100900	73115710	2830	2830	2830	2830	0
667	20230609	100800	73115710	2830	2830	2830	2830	0
668	20230609	100700	73115710	2830	2830	2830	2830	0
669	20230609	100600	73115710	2830	2830	2830	2830	343
670	20230609	100500	72145020	2830	2830	2830	2830	0
671	20230609	100400	72145020	2830	2830	2830	2830	167
672	20230609	100300	71672410	2840	2840	2840	2840	0
673	20230609	100200	71672410	2840	2840	2840	2840	0
674	20230609	100100	71672410	2840	2840	2840	2840	0
675	20230609	100000	71672410	2840	2840	2840	2840	0
676	20230609	095900	71672410	2840	2840	2840	2840	0
677	20230609	095800	71672410	2840	2840	2840	2840	0
678	20230609	095700	71672410	2840	2840	2840	2840	114
679	20230609	095600	71348650	2840	2840	2840	2840	0
680	20230609	095500	71348650	2840	2840	2840	2840	0
681	20230609	095400	71348650	2840	2840	2840	2840	0
682	20230609	095300	71348650	2840	2840	2840	2830	481
683	20230609	095200	69984370	2820	2820	2820	2820	0
684	20230609	095100	69984370	2820	2820	2820	2820	0
685	20230609	095000	69984370	2820	2820	2820	2820	29
686	20230609	094900	69902590	2840	2840	2840	2840	0
687	20230609	094800	69902590	2840	2840	2840	2840	300
688	20230609	094700	69050590	2840	2840	2840	2840	500
689	20230609	094600	67630590	2835	2835	2835	2835	1449
690	20230609	094500	63522675	2830	2830	2830	2830	50
691	20230609	094400	63381175	2820	2820	2820	2820	0
692	20230609	094300	63381175	2820	2820	2820	2820	0
693	20230609	094200	63381175	2820	2820	2820	2820	233
694	20230609	094100	62724115	2820	2820	2820	2820	0
695	20230609	094000	62724115	2820	2820	2820	2820	300
696	20230609	093900	61878115	2815	2815	2815	2815	30
697	20230609	093800	61793665	2820	2830	2830	2820	5000
698	20230609	093700	47674955	2835	2835	2835	2835	130
699	20230609	093600	47306405	2830	2830	2830	2830	100
700	20230609	093500	47023405	2835	2835	2835	2835	0
701	20230609	093400	47023405	2835	2835	2835	2835	15
702	20230609	093300	46980880	2835	2835	2835	2835	116
703	20230609	093200	46652020	2835	2840	2840	2835	126
704	20230609	093100	46294185	2840	2840	2840	2840	0
705	20230609	093000	46294185	2840	2840	2840	2840	0
706	20230609	092900	46294185	2840	2840	2840	2840	1
707	20230609	092800	46291345	2835	2835	2835	2835	1919
708	20230609	092700	40850980	2835	2835	2835	2835	10
709	20230609	092600	40822630	2835	2845	2845	2835	2772
710	20230609	092500	32960500	2845	2845	2845	2845	0
711	20230609	092400	32960500	2845	2845	2845	2845	0
712	20230609	092300	32960500	2845	2845	2845	2845	1
713	20230609	092200	32957655	2845	2845	2845	2845	1804
714	20230609	092100	27825275	2840	2840	2840	2840	4
715	20230609	092000	27813915	2845	2845	2845	2845	0
716	20230609	091900	27813915	2845	2845	2845	2845	585
717	20230609	091800	26149590	2845	2845	2845	2845	160
718	20230609	091700	25694390	2845	2845	2845	2845	390
719	20230609	091600	24584840	2835	2835	2835	2835	10
720	20230609	091500	24556490	2845	2845	2845	2830	669
721	20230609	091400	22656170	2830	2830	2845	2830	1624
722	20230609	091300	18056145	2830	2845	2845	2830	200
723	20230609	091200	17488280	2845	2855	2860	2830	1474
724	20230609	091100	13298050	2860	2860	2860	2860	30
725	20230609	091000	13212250	2860	2840	2860	2840	264
726	20230609	090900	12461945	2835	2835	2835	2835	65
727	20230609	090800	12277670	2835	2835	2835	2835	115
728	20230609	090700	11951645	2835	2830	2835	2830	297
729	20230609	090600	11110725	2825	2820	2825	2820	1675
730	20230609	090500	6386340	2825	2825	2825	2825	488
731	20230609	090400	5007740	2825	2825	2825	2825	6
732	20230609	090300	4990790	2825	2825	2825	2825	7
733	20230609	090200	4971015	2825	2820	2825	2810	1029
734	20230609	090100	2073785	2815	2815	2815	2815	0
735	20230609	090000	2073785	2815	2810	2815	2810	738