KissMeData/089470/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213000	174514080	5000	5000	5000	5000	2939
3	20230609	212900	174514080	5000	5000	5000	5000	0
4	20230609	212800	174514080	5000	5000	5000	5000	0
5	20230609	212700	174514080	5000	5000	5000	5000	0
6	20230609	212600	174514080	5000	5000	5000	5000	0
7	20230609	212500	174514080	5000	5000	5000	5000	0
8	20230609	212400	174514080	5000	5000	5000	5000	0
9	20230609	212300	174514080	5000	5000	5000	5000	0
10	20230609	212200	174514080	5000	5000	5000	5000	0
11	20230609	212100	174514080	5000	5000	5000	5000	0
12	20230609	212000	174514080	5000	5000	5000	5000	0
13	20230609	211900	174514080	5000	5000	5000	5000	0
14	20230609	211800	174514080	5000	5000	5000	5000	0
15	20230609	211700	174514080	5000	5000	5000	5000	0
16	20230609	211600	174514080	5000	5000	5000	5000	0
17	20230609	211500	174514080	5000	5000	5000	5000	0
18	20230609	211400	174514080	5000	5000	5000	5000	0
19	20230609	211300	174514080	5000	5000	5000	5000	0
20	20230609	211200	174514080	5000	5000	5000	5000	0
21	20230609	211100	174514080	5000	5000	5000	5000	0
22	20230609	211000	174514080	5000	5000	5000	5000	0
23	20230609	210900	174514080	5000	5000	5000	5000	0
24	20230609	210800	174514080	5000	5000	5000	5000	0
25	20230609	210700	174514080	5000	5000	5000	5000	0
26	20230609	210600	174514080	5000	5000	5000	5000	0
27	20230609	210500	174514080	5000	5000	5000	5000	0
28	20230609	210400	174514080	5000	5000	5000	5000	0
29	20230609	210300	174514080	5000	5000	5000	5000	0
30	20230609	210200	174514080	5000	5000	5000	5000	0
31	20230609	210100	174514080	5000	5000	5000	5000	0
32	20230609	210000	174514080	5000	5000	5000	5000	2939
33	20230609	205900	174514080	5000	5000	5000	5000	0
34	20230609	205800	174514080	5000	5000	5000	5000	0
35	20230609	205700	174514080	5000	5000	5000	5000	0
36	20230609	205600	174514080	5000	5000	5000	5000	0
37	20230609	205500	174514080	5000	5000	5000	5000	0
38	20230609	205400	174514080	5000	5000	5000	5000	0
39	20230609	205300	174514080	5000	5000	5000	5000	0
40	20230609	205200	174514080	5000	5000	5000	5000	0
41	20230609	205100	174514080	5000	5000	5000	5000	0
42	20230609	205000	174514080	5000	5000	5000	5000	0
43	20230609	204900	174514080	5000	5000	5000	5000	0
44	20230609	204800	174514080	5000	5000	5000	5000	0
45	20230609	204700	174514080	5000	5000	5000	5000	0
46	20230609	204600	174514080	5000	5000	5000	5000	0
47	20230609	204500	174514080	5000	5000	5000	5000	0
48	20230609	204400	174514080	5000	5000	5000	5000	0
49	20230609	204300	174514080	5000	5000	5000	5000	0
50	20230609	204200	174514080	5000	5000	5000	5000	0
51	20230609	204100	174514080	5000	5000	5000	5000	0
52	20230609	204000	174514080	5000	5000	5000	5000	0
53	20230609	203900	174514080	5000	5000	5000	5000	0
54	20230609	203800	174514080	5000	5000	5000	5000	0
55	20230609	203700	174514080	5000	5000	5000	5000	0
56	20230609	203600	174514080	5000	5000	5000	5000	0
57	20230609	203500	174514080	5000	5000	5000	5000	0
58	20230609	203400	174514080	5000	5000	5000	5000	0
59	20230609	203300	174514080	5000	5000	5000	5000	0
60	20230609	203200	174514080	5000	5000	5000	5000	0
61	20230609	203100	174514080	5000	5000	5000	5000	0
62	20230609	203000	174514080	5000	5000	5000	5000	2939
63	20230609	202900	174514080	5000	5000	5000	5000	0
64	20230609	202800	174514080	5000	5000	5000	5000	0
65	20230609	202700	174514080	5000	5000	5000	5000	0
66	20230609	202600	174514080	5000	5000	5000	5000	0
67	20230609	202500	174514080	5000	5000	5000	5000	0
68	20230609	202400	174514080	5000	5000	5000	5000	0
69	20230609	202300	174514080	5000	5000	5000	5000	0
70	20230609	202200	174514080	5000	5000	5000	5000	0
71	20230609	202100	174514080	5000	5000	5000	5000	0
72	20230609	202000	174514080	5000	5000	5000	5000	0
73	20230609	201900	174514080	5000	5000	5000	5000	0
74	20230609	201800	174514080	5000	5000	5000	5000	0
75	20230609	201700	174514080	5000	5000	5000	5000	0
76	20230609	201600	174514080	5000	5000	5000	5000	0
77	20230609	201500	174514080	5000	5000	5000	5000	0
78	20230609	201400	174514080	5000	5000	5000	5000	0
79	20230609	201300	174514080	5000	5000	5000	5000	0
80	20230609	201200	174514080	5000	5000	5000	5000	0
81	20230609	201100	174514080	5000	5000	5000	5000	0
82	20230609	201000	174514080	5000	5000	5000	5000	0
83	20230609	200900	174514080	5000	5000	5000	5000	0
84	20230609	200800	174514080	5000	5000	5000	5000	0
85	20230609	200700	174514080	5000	5000	5000	5000	0
86	20230609	200600	174514080	5000	5000	5000	5000	0
87	20230609	200500	174514080	5000	5000	5000	5000	0
88	20230609	200400	174514080	5000	5000	5000	5000	0
89	20230609	200300	174514080	5000	5000	5000	5000	0
90	20230609	200200	174514080	5000	5000	5000	5000	0
91	20230609	200100	174514080	5000	5000	5000	5000	0
92	20230609	200000	174514080	5000	5000	5000	5000	2939
93	20230609	195900	174514080	5000	5000	5000	5000	0
94	20230609	195800	174514080	5000	5000	5000	5000	0
95	20230609	195700	174514080	5000	5000	5000	5000	0
96	20230609	195600	174514080	5000	5000	5000	5000	0
97	20230609	195500	174514080	5000	5000	5000	5000	0
98	20230609	195400	174514080	5000	5000	5000	5000	0
99	20230609	195300	174514080	5000	5000	5000	5000	0
100	20230609	195200	174514080	5000	5000	5000	5000	0
101	20230609	195100	174514080	5000	5000	5000	5000	0
102	20230609	195000	174514080	5000	5000	5000	5000	0
103	20230609	194900	174514080	5000	5000	5000	5000	0
104	20230609	194800	174514080	5000	5000	5000	5000	0
105	20230609	194700	174514080	5000	5000	5000	5000	0
106	20230609	194600	174514080	5000	5000	5000	5000	0
107	20230609	194500	174514080	5000	5000	5000	5000	0
108	20230609	194400	174514080	5000	5000	5000	5000	0
109	20230609	194300	174514080	5000	5000	5000	5000	0
110	20230609	194200	174514080	5000	5000	5000	5000	0
111	20230609	194100	174514080	5000	5000	5000	5000	0
112	20230609	194000	174514080	5000	5000	5000	5000	0
113	20230609	193900	174514080	5000	5000	5000	5000	0
114	20230609	193800	174514080	5000	5000	5000	5000	0
115	20230609	193700	174514080	5000	5000	5000	5000	0
116	20230609	193600	174514080	5000	5000	5000	5000	0
117	20230609	193500	174514080	5000	5000	5000	5000	0
118	20230609	193400	174514080	5000	5000	5000	5000	0
119	20230609	193300	174514080	5000	5000	5000	5000	0
120	20230609	193200	174514080	5000	5000	5000	5000	0
121	20230609	193100	174514080	5000	5000	5000	5000	0
122	20230609	193000	174514080	5000	5000	5000	5000	2939
123	20230609	192900	174514080	5000	5000	5000	5000	0
124	20230609	192800	174514080	5000	5000	5000	5000	0
125	20230609	192700	174514080	5000	5000	5000	5000	0
126	20230609	192600	174514080	5000	5000	5000	5000	0
127	20230609	192500	174514080	5000	5000	5000	5000	0
128	20230609	192400	174514080	5000	5000	5000	5000	0
129	20230609	192300	174514080	5000	5000	5000	5000	0
130	20230609	192200	174514080	5000	5000	5000	5000	0
131	20230609	192100	174514080	5000	5000	5000	5000	0
132	20230609	192000	174514080	5000	5000	5000	5000	0
133	20230609	191900	174514080	5000	5000	5000	5000	0
134	20230609	191800	174514080	5000	5000	5000	5000	0
135	20230609	191700	174514080	5000	5000	5000	5000	0
136	20230609	191600	174514080	5000	5000	5000	5000	0
137	20230609	191500	174514080	5000	5000	5000	5000	0
138	20230609	191400	174514080	5000	5000	5000	5000	0
139	20230609	191300	174514080	5000	5000	5000	5000	0
140	20230609	191200	174514080	5000	5000	5000	5000	0
141	20230609	191100	174514080	5000	5000	5000	5000	0
142	20230609	191000	174514080	5000	5000	5000	5000	0
143	20230609	190900	174514080	5000	5000	5000	5000	0
144	20230609	190800	174514080	5000	5000	5000	5000	0
145	20230609	190700	174514080	5000	5000	5000	5000	0
146	20230609	190600	174514080	5000	5000	5000	5000	0
147	20230609	190500	174514080	5000	5000	5000	5000	0
148	20230609	190400	174514080	5000	5000	5000	5000	0
149	20230609	190300	174514080	5000	5000	5000	5000	0
150	20230609	190200	174514080	5000	5000	5000	5000	0
151	20230609	190100	174514080	5000	5000	5000	5000	0
152	20230609	190000	174514080	5000	5000	5000	5000	2939
153	20230609	185900	174514080	5000	5000	5000	5000	0
154	20230609	185800	174514080	5000	5000	5000	5000	0
155	20230609	185700	174514080	5000	5000	5000	5000	0
156	20230609	185600	174514080	5000	5000	5000	5000	0
157	20230609	185500	174514080	5000	5000	5000	5000	0
158	20230609	185400	174514080	5000	5000	5000	5000	0
159	20230609	185300	174514080	5000	5000	5000	5000	0
160	20230609	185200	174514080	5000	5000	5000	5000	0
161	20230609	185100	174514080	5000	5000	5000	5000	0
162	20230609	185000	174514080	5000	5000	5000	5000	0
163	20230609	184900	174514080	5000	5000	5000	5000	0
164	20230609	184800	174514080	5000	5000	5000	5000	0
165	20230609	184700	174514080	5000	5000	5000	5000	0
166	20230609	184600	174514080	5000	5000	5000	5000	0
167	20230609	184500	174514080	5000	5000	5000	5000	0
168	20230609	184400	174514080	5000	5000	5000	5000	0
169	20230609	184300	174514080	5000	5000	5000	5000	0
170	20230609	184200	174514080	5000	5000	5000	5000	0
171	20230609	184100	174514080	5000	5000	5000	5000	0
172	20230609	184000	174514080	5000	5000	5000	5000	0
173	20230609	183900	174514080	5000	5000	5000	5000	0
174	20230609	183800	174514080	5000	5000	5000	5000	0
175	20230609	183700	174514080	5000	5000	5000	5000	0
176	20230609	183600	174514080	5000	5000	5000	5000	0
177	20230609	183500	174514080	5000	5000	5000	5000	0
178	20230609	183400	174514080	5000	5000	5000	5000	0
179	20230609	183300	174514080	5000	5000	5000	5000	0
180	20230609	183200	174514080	5000	5000	5000	5000	0
181	20230609	183100	174514080	5000	5000	5000	5000	0
182	20230609	183000	174514080	5000	5000	5000	5000	2939
183	20230609	182900	174514080	5000	5000	5000	5000	0
184	20230609	182800	174514080	5000	5000	5000	5000	0
185	20230609	182700	174514080	5000	5000	5000	5000	0
186	20230609	182600	174514080	5000	5000	5000	5000	0
187	20230609	182500	174514080	5000	5000	5000	5000	0
188	20230609	182400	174514080	5000	5000	5000	5000	0
189	20230609	182300	174514080	5000	5000	5000	5000	0
190	20230609	182200	174514080	5000	5000	5000	5000	0
191	20230609	182100	174514080	5000	5000	5000	5000	0
192	20230609	182000	174514080	5000	5000	5000	5000	0
193	20230609	181900	174514080	5000	5000	5000	5000	0
194	20230609	181800	174514080	5000	5000	5000	5000	0
195	20230609	181700	174514080	5000	5000	5000	5000	0
196	20230609	181600	174514080	5000	5000	5000	5000	0
197	20230609	181500	174514080	5000	5000	5000	5000	0
198	20230609	181400	174514080	5000	5000	5000	5000	0
199	20230609	181300	174514080	5000	5000	5000	5000	0
200	20230609	181200	174514080	5000	5000	5000	5000	0
201	20230609	181100	174514080	5000	5000	5000	5000	0
202	20230609	181000	174514080	5000	5000	5000	5000	0
203	20230609	180900	174514080	5000	5000	5000	5000	0
204	20230609	180800	174514080	5000	5000	5000	5000	0
205	20230609	180700	174514080	5000	5000	5000	5000	0
206	20230609	180600	174514080	5000	5000	5000	5000	0
207	20230609	180500	174514080	5000	5000	5000	5000	0
208	20230609	180400	174514080	5000	5000	5000	5000	0
209	20230609	180300	174514080	5000	5000	5000	5000	0
210	20230609	180200	174514080	5000	5000	5000	5000	0
211	20230609	180100	174514080	5000	5000	5000	5000	0
212	20230609	180000	174514080	5000	5000	5000	5000	2939
213	20230609	175900	174514080	5000	5000	5000	5000	0
214	20230609	175800	174514080	5000	5000	5000	5000	0
215	20230609	175700	174514080	5000	5000	5000	5000	0
216	20230609	175600	174514080	5000	5000	5000	5000	0
217	20230609	175500	174514080	5000	5000	5000	5000	0
218	20230609	175400	174514080	5000	5000	5000	5000	0
219	20230609	175300	174514080	5000	5000	5000	5000	0
220	20230609	175200	174514080	5000	5000	5000	5000	0
221	20230609	175100	174514080	5000	5000	5000	5000	0
222	20230609	175000	174514080	5000	5000	5000	5000	0
223	20230609	174900	174514080	5000	5000	5000	5000	0
224	20230609	174800	174514080	5000	5000	5000	5000	0
225	20230609	174700	174514080	5000	5000	5000	5000	0
226	20230609	174600	174514080	5000	5000	5000	5000	0
227	20230609	174500	174514080	5000	5000	5000	5000	0
228	20230609	174400	174514080	5000	5000	5000	5000	0
229	20230609	174300	174514080	5000	5000	5000	5000	0
230	20230609	174200	174514080	5000	5000	5000	5000	0
231	20230609	174100	174514080	5000	5000	5000	5000	0
232	20230609	174000	174514080	5000	5000	5000	5000	0
233	20230609	173900	174514080	5000	5000	5000	5000	0
234	20230609	173800	174514080	5000	5000	5000	5000	0
235	20230609	173700	174514080	5000	5000	5000	5000	0
236	20230609	173600	174514080	5000	5000	5000	5000	0
237	20230609	173500	174514080	5000	5000	5000	5000	0
238	20230609	173400	174514080	5000	5000	5000	5000	0
239	20230609	173300	174514080	5000	5000	5000	5000	0
240	20230609	173200	174514080	5000	5000	5000	5000	0
241	20230609	173100	174514080	5000	5000	5000	5000	0
242	20230609	173000	174514080	5000	5000	5000	5000	2939
243	20230609	172900	174514080	5000	5000	5000	5000	0
244	20230609	172800	174514080	5000	5000	5000	5000	0
245	20230609	172700	174514080	5000	5000	5000	5000	0
246	20230609	172600	174514080	5000	5000	5000	5000	0
247	20230609	172500	174514080	5000	5000	5000	5000	0
248	20230609	172400	174514080	5000	5000	5000	5000	0
249	20230609	172300	174514080	5000	5000	5000	5000	0
250	20230609	172200	174514080	5000	5000	5000	5000	0
251	20230609	172100	174514080	5000	5000	5000	5000	0
252	20230609	172000	174514080	5000	5000	5000	5000	0
253	20230609	171900	174514080	5000	5000	5000	5000	0
254	20230609	171800	174514080	5000	5000	5000	5000	0
255	20230609	171700	174514080	5000	5000	5000	5000	0
256	20230609	171600	174514080	5000	5000	5000	5000	0
257	20230609	171500	174514080	5000	5000	5000	5000	0
258	20230609	171400	174514080	5000	5000	5000	5000	0
259	20230609	171300	174514080	5000	5000	5000	5000	0
260	20230609	171200	174514080	5000	5000	5000	5000	0
261	20230609	171100	174514080	5000	5000	5000	5000	0
262	20230609	171000	174514080	5000	5000	5000	5000	0
263	20230609	170900	174514080	5000	5000	5000	5000	0
264	20230609	170800	174514080	5000	5000	5000	5000	0
265	20230609	170700	174514080	5000	5000	5000	5000	0
266	20230609	170600	174514080	5000	5000	5000	5000	0
267	20230609	170500	174514080	5000	5000	5000	5000	0
268	20230609	170400	174514080	5000	5000	5000	5000	0
269	20230609	170300	174514080	5000	5000	5000	5000	0
270	20230609	170200	174514080	5000	5000	5000	5000	0
271	20230609	170100	174514080	5000	5000	5000	5000	0
272	20230609	170000	174514080	5000	5000	5000	5000	2939
273	20230609	165900	174514080	5000	5000	5000	5000	0
274	20230609	165800	174514080	5000	5000	5000	5000	0
275	20230609	165700	174514080	5000	5000	5000	5000	0
276	20230609	165600	174514080	5000	5000	5000	5000	0
277	20230609	165500	174514080	5000	5000	5000	5000	0
278	20230609	165400	174514080	5000	5000	5000	5000	0
279	20230609	165300	174514080	5000	5000	5000	5000	0
280	20230609	165200	174514080	5000	5000	5000	5000	0
281	20230609	165100	174514080	5000	5000	5000	5000	0
282	20230609	165000	174514080	5000	5000	5000	5000	0
283	20230609	164900	174514080	5000	5000	5000	5000	0
284	20230609	164800	174514080	5000	5000	5000	5000	0
285	20230609	164700	174514080	5000	5000	5000	5000	0
286	20230609	164600	174514080	5000	5000	5000	5000	0
287	20230609	164500	174514080	5000	5000	5000	5000	0
288	20230609	164400	174514080	5000	5000	5000	5000	0
289	20230609	164300	174514080	5000	5000	5000	5000	0
290	20230609	164200	174514080	5000	5000	5000	5000	0
291	20230609	164100	174514080	5000	5000	5000	5000	0
292	20230609	164000	174514080	5000	5000	5000	5000	0
293	20230609	163900	174514080	5000	5000	5000	5000	0
294	20230609	163800	174514080	5000	5000	5000	5000	0
295	20230609	163700	174514080	5000	5000	5000	5000	0
296	20230609	163600	174514080	5000	5000	5000	5000	0
297	20230609	163500	174514080	5000	5000	5000	5000	0
298	20230609	163400	174514080	5000	5000	5000	5000	0
299	20230609	163300	174514080	5000	5000	5000	5000	0
300	20230609	163200	174514080	5000	5000	5000	5000	0
301	20230609	163100	174514080	5000	5000	5000	5000	0
302	20230609	163000	174514080	5000	5000	5000	5000	2939
303	20230609	162900	174514080	5000	5000	5000	5000	0
304	20230609	162800	174514080	5000	5000	5000	5000	0
305	20230609	162700	174514080	5000	5000	5000	5000	0
306	20230609	162600	174514080	5000	5000	5000	5000	0
307	20230609	162500	174514080	5000	5000	5000	5000	0
308	20230609	162400	174514080	5000	5000	5000	5000	0
309	20230609	162300	174514080	5000	5000	5000	5000	0
310	20230609	162200	174514080	5000	5000	5000	5000	0
311	20230609	162100	174514080	5000	5000	5000	5000	0
312	20230609	162000	174514080	5000	5000	5000	5000	0
313	20230609	161900	174514080	5000	5000	5000	5000	0
314	20230609	161800	174514080	5000	5000	5000	5000	0
315	20230609	161700	174514080	5000	5000	5000	5000	0
316	20230609	161600	174514080	5000	5000	5000	5000	0
317	20230609	161500	174514080	5000	5000	5000	5000	0
318	20230609	161400	174514080	5000	5000	5000	5000	0
319	20230609	161300	174514080	5000	5000	5000	5000	0
320	20230609	161200	174514080	5000	5000	5000	5000	0
321	20230609	161100	174514080	5000	5000	5000	5000	0
322	20230609	161000	174514080	5000	5000	5000	5000	0
323	20230609	160900	174514080	5000	5000	5000	5000	0
324	20230609	160800	174514080	5000	5000	5000	5000	0
325	20230609	160700	174514080	5000	5000	5000	5000	0
326	20230609	160600	174514080	5000	5000	5000	5000	0
327	20230609	160500	174514080	5000	5000	5000	5000	0
328	20230609	160400	174514080	5000	5000	5000	5000	0
329	20230609	160300	174514080	5000	5000	5000	5000	0
330	20230609	160200	174514080	5000	5000	5000	5000	0
331	20230609	160100	174514080	5000	5000	5000	5000	0
332	20230609	160000	174514080	5000	5000	5000	5000	2939
333	20230609	155900	174514080	5000	5000	5000	5000	0
334	20230609	155800	174514080	5000	5000	5000	5000	0
335	20230609	155700	174514080	5000	5000	5000	5000	0
336	20230609	155600	174514080	5000	5000	5000	5000	0
337	20230609	155500	174514080	5000	5000	5000	5000	0
338	20230609	155400	174514080	5000	5000	5000	5000	0
339	20230609	155300	174514080	5000	5000	5000	5000	0
340	20230609	155200	174514080	5000	5000	5000	5000	0
341	20230609	155100	174514080	5000	5000	5000	5000	0
342	20230609	155000	174514080	5000	5000	5000	5000	0
343	20230609	154900	174514080	5000	5000	5000	5000	0
344	20230609	154800	174514080	5000	5000	5000	5000	0
345	20230609	154700	174514080	5000	5000	5000	5000	0
346	20230609	154600	174514080	5000	5000	5000	5000	0
347	20230609	154500	174514080	5000	5000	5000	5000	0
348	20230609	154400	174514080	5000	5000	5000	5000	0
349	20230609	154300	174514080	5000	5000	5000	5000	0
350	20230609	154200	174514080	5000	5000	5000	5000	0
351	20230609	154100	174514080	5000	5000	5000	5000	0
352	20230609	154000	174514080	5000	5000	5000	5000	0
353	20230609	153900	174514080	5000	5000	5000	5000	0
354	20230609	153800	174514080	5000	5000	5000	5000	0
355	20230609	153700	174514080	5000	5000	5000	5000	0
356	20230609	153600	174514080	5000	5000	5000	5000	0
357	20230609	153500	174514080	5000	5000	5000	5000	0
358	20230609	153400	174514080	5000	5000	5000	5000	0
359	20230609	153300	174514080	5000	5000	5000	5000	0
360	20230609	153200	174514080	5000	5000	5000	5000	0
361	20230609	153100	174514080	5000	5000	5000	5000	0
362	20230609	153000	174514080	5000	5000	5000	5000	5878
363	20230609	152900	159819080	5010	5010	5010	5010	0
364	20230609	152800	159819080	5010	5010	5010	5010	0
365	20230609	152700	159819080	5010	5010	5010	5010	0
366	20230609	152600	159819080	5010	5010	5010	5010	0
367	20230609	152500	159819080	5010	5010	5010	5010	0
368	20230609	152400	159819080	5010	5010	5010	5010	0
369	20230609	152300	159819080	5010	5010	5010	5010	0
370	20230609	152200	159819080	5010	5010	5010	5010	0
371	20230609	152100	159819080	5010	5010	5010	5010	0
372	20230609	152000	159819080	5010	5010	5010	5010	0
373	20230609	151900	159819080	5010	4995	5010	4995	1202
374	20230609	151800	153808305	5000	4995	5010	4995	983
375	20230609	151700	148884390	4995	5040	5050	4910	2115
376	20230609	151600	138251625	4895	4985	5040	4880	3283
377	20230609	151500	121816820	4950	4910	5000	4910	1952
378	20230609	151400	112060685	5000	4850	5000	4850	3346
379	20230609	151300	95590490	4850	4850	4850	4850	1
380	20230609	151200	95585640	4865	4865	4865	4865	0
381	20230609	151100	95585640	4865	4850	4865	4850	4
382	20230609	151000	95566210	4865	4855	4865	4855	10
383	20230609	150900	95517610	4860	4865	4865	4860	6
384	20230609	150800	95488445	4850	4850	4850	4850	26
385	20230609	150700	95362345	4860	4865	4865	4860	140
386	20230609	150600	94681685	4875	4865	4875	4865	8
387	20230609	150500	94642750	4865	4865	4865	4865	11
388	20230609	150400	94589235	4875	4865	4875	4865	221
389	20230609	150300	93514050	4865	4865	4865	4865	5
390	20230609	150200	93489725	4865	4865	4865	4865	152
391	20230609	150100	92750245	4860	4865	4865	4860	76
392	20230609	150000	92380565	4865	4865	4865	4865	4
393	20230609	145900	92361105	4845	4860	4865	4845	220
394	20230609	145800	91292110	4860	4850	4860	4845	27
395	20230609	145700	91161190	4845	4845	4845	4845	19
396	20230609	145600	91069135	4845	4850	4860	4845	6
397	20230609	145500	91040035	4860	4850	4860	4850	2
398	20230609	145400	91030325	4855	4855	4855	4855	0
399	20230609	145300	91030325	4855	4850	4855	4845	11
400	20230609	145200	90976970	4860	4860	4860	4860	0
401	20230609	145100	90976970	4860	4855	4860	4845	30
402	20230609	145000	90831310	4855	4855	4855	4855	1
403	20230609	144900	90826455	4855	4845	4855	4845	525
404	20230609	144800	88277815	4855	4850	4855	4845	8
405	20230609	144700	88239010	4855	4855	4855	4855	0
406	20230609	144600	88239010	4855	4855	4855	4855	0
407	20230609	144500	88239010	4855	4845	4855	4845	12
408	20230609	144400	88180850	4855	4855	4855	4855	600
409	20230609	144300	85267850	4855	4855	4855	4855	502
410	20230609	144200	82830640	4835	4835	4835	4835	1
411	20230609	144100	82825805	4855	4855	4855	4840	384
412	20230609	144000	80961665	4845	4845	4845	4845	6
413	20230609	143900	80932595	4845	4840	4845	4840	10
414	20230609	143800	80884180	4840	4840	4840	4840	1
415	20230609	143700	80879340	4835	4840	4850	4835	11
416	20230609	143600	80826075	4840	4840	4840	4835	6
417	20230609	143500	80797055	4835	4835	4835	4835	15
418	20230609	143400	80724530	4835	4835	4835	4835	14
419	20230609	143300	80656840	4835	4845	4845	4835	3
420	20230609	143200	80642315	4845	4845	4845	4845	5
421	20230609	143100	80618090	4845	4835	4845	4835	7
422	20230609	143000	80584235	4835	4835	4850	4835	11
423	20230609	142900	80530990	4835	4835	4835	4835	15
424	20230609	142800	80458465	4850	4845	4850	4845	8
425	20230609	142700	80419700	4840	4840	4840	4840	0
426	20230609	142600	80419700	4840	4840	4840	4840	0
427	20230609	142500	80419700	4840	4845	4845	4840	681
428	20230609	142400	77123650	4860	4860	4860	4860	0
429	20230609	142300	77123650	4860	4860	4860	4860	0
430	20230609	142200	77123650	4860	4855	4860	4855	3
431	20230609	142100	77109075	4860	4845	4860	4845	13
432	20230609	142000	77046055	4860	4850	4860	4850	5
433	20230609	141900	77021790	4845	4845	4845	4845	0
434	20230609	141800	77021790	4845	4845	4845	4845	0
435	20230609	141700	77021790	4845	4845	4845	4845	10
436	20230609	141600	76973340	4845	4835	4845	4835	142
437	20230609	141500	76285410	4835	4835	4835	4835	4
438	20230609	141400	76266070	4830	4830	4830	4830	5
439	20230609	141300	76241920	4830	4840	4840	4830	10
440	20230609	141200	76193610	4840	4840	4840	4840	5
441	20230609	141100	76169410	4840	4835	4840	4835	8
442	20230609	141000	76130710	4835	4830	4835	4830	5
443	20230609	140900	76106540	4825	4825	4825	4825	7
444	20230609	140800	76072765	4835	4835	4835	4835	5
445	20230609	140700	76048590	4835	4835	4835	4835	4
446	20230609	140600	76029250	4830	4830	4830	4830	0
447	20230609	140500	76029250	4830	4825	4830	4825	9
448	20230609	140400	75985820	4825	4825	4830	4825	23
449	20230609	140300	75874840	4835	4840	4840	4825	207
450	20230609	140200	74875370	4830	4840	4840	4830	4
451	20230609	140100	74856040	4830	4825	4830	4825	6
452	20230609	140000	74827075	4825	4830	4835	4825	13
453	20230609	135900	74764335	4825	4820	4825	4820	6
454	20230609	135800	74735400	4820	4825	4825	4820	1353
455	20230609	135700	68208150	4825	4825	4825	4825	180
456	20230609	135600	67339650	4825	4825	4825	4825	11
457	20230609	135500	67286575	4830	4830	4830	4830	0
458	20230609	135400	67286575	4830	4830	4830	4830	0
459	20230609	135300	67286575	4830	4830	4830	4830	0
460	20230609	135200	67286575	4830	4835	4845	4825	13
461	20230609	135100	67223805	4835	4835	4835	4835	0
462	20230609	135000	67223805	4835	4835	4835	4835	0
463	20230609	134900	67223805	4835	4835	4845	4835	6
464	20230609	134800	67194775	4840	4835	4840	4825	1362
465	20230609	134700	60619800	4840	4840	4840	4840	0
466	20230609	134600	60619800	4840	4840	4840	4840	0
467	20230609	134500	60619800	4840	4840	4840	4840	0
468	20230609	134400	60619800	4840	4835	4840	4835	10
469	20230609	134300	60571445	4845	4845	4845	4845	0
470	20230609	134200	60571445	4845	4845	4845	4845	0
471	20230609	134100	60571445	4845	4845	4845	4845	0
472	20230609	134000	60571445	4845	4830	4845	4830	13
473	20230609	133900	60508620	4845	4845	4845	4845	0
474	20230609	133800	60508620	4845	4840	4845	4840	4
475	20230609	133700	60489250	4840	4840	4840	4840	2
476	20230609	133600	60479570	4845	4830	4845	4830	19
477	20230609	133500	60387705	4840	4840	4840	4840	1
478	20230609	133400	60382865	4830	4830	4830	4830	20
479	20230609	133300	60286265	4845	4845	4845	4845	0
480	20230609	133200	60286265	4845	4840	4845	4830	16
481	20230609	133100	60208865	4830	4840	4840	4830	581
482	20230609	133000	57402080	4845	4845	4845	4840	20
483	20230609	132900	57305185	4845	4845	4845	4845	0
484	20230609	132800	57305185	4845	4835	4845	4835	22
485	20230609	132700	57198800	4845	4845	4845	4845	0
486	20230609	132600	57198800	4845	4845	4845	4845	0
487	20230609	132500	57198800	4845	4845	4845	4845	0
488	20230609	132400	57198800	4845	4835	4845	4835	15
489	20230609	132300	57126225	4845	4845	4845	4845	0
490	20230609	132200	57126225	4845	4845	4845	4845	0
491	20230609	132100	57126225	4845	4845	4845	4845	0
492	20230609	132000	57126225	4845	4835	4845	4835	12
493	20230609	131900	57068185	4845	4845	4845	4845	1
494	20230609	131800	57063340	4845	4845	4845	4845	0
495	20230609	131700	57063340	4845	4845	4845	4845	0
496	20230609	131600	57063340	4845	4835	4845	4835	12
497	20230609	131500	57005300	4845	4845	4845	4845	0
498	20230609	131400	57005300	4845	4845	4845	4845	0
499	20230609	131300	57005300	4845	4845	4845	4845	1
500	20230609	131200	57000455	4840	4840	4840	4840	99
501	20230609	131100	56521295	4840	4845	4845	4840	32
502	20230609	131000	56366405	4840	4840	4840	4840	0
503	20230609	130900	56366405	4840	4840	4840	4840	6
504	20230609	130800	56337365	4840	4840	4840	4840	34
505	20230609	130700	56172805	4840	4845	4845	4840	652
506	20230609	130600	53013980	4845	4845	4845	4845	0
507	20230609	130500	53013980	4845	4845	4845	4845	0
508	20230609	130400	53013980	4845	4845	4845	4845	11
509	20230609	130300	52960685	4850	4850	4850	4850	0
510	20230609	130200	52960685	4850	4850	4850	4850	0
511	20230609	130100	52960685	4850	4850	4850	4850	2
512	20230609	130000	52950985	4845	4845	4845	4845	10
513	20230609	125900	52902535	4850	4850	4850	4850	0
514	20230609	125800	52902535	4850	4850	4850	4850	0
515	20230609	125700	52902535	4850	4850	4850	4850	0
516	20230609	125600	52902535	4850	4850	4850	4850	1
517	20230609	125500	52897685	4845	4845	4845	4845	3
518	20230609	125400	52883150	4845	4845	4850	4845	69
519	20230609	125300	52548595	4845	4845	4845	4845	16
520	20230609	125200	52471075	4845	4850	4850	4845	459
521	20230609	125100	50245005	4855	4855	4855	4855	0
522	20230609	125000	50245005	4855	4855	4855	4855	0
523	20230609	124900	50245005	4855	4855	4855	4855	0
524	20230609	124800	50245005	4855	4855	4855	4855	0
525	20230609	124700	50245005	4855	4855	4855	4855	20
526	20230609	124600	50147905	4855	4855	4855	4855	0
527	20230609	124500	50147905	4855	4855	4855	4855	0
528	20230609	124400	50147905	4855	4855	4855	4855	0
529	20230609	124300	50147905	4855	4855	4855	4855	0
530	20230609	124200	50147905	4855	4855	4855	4855	0
531	20230609	124100	50147905	4855	4855	4855	4855	0
532	20230609	124000	50147905	4855	4855	4855	4855	0
533	20230609	123900	50147905	4855	4855	4855	4855	0
534	20230609	123800	50147905	4855	4855	4855	4855	3
535	20230609	123700	50133340	4850	4850	4850	4850	44
536	20230609	123600	49919940	4855	4855	4855	4855	4
537	20230609	123500	49900520	4855	4855	4855	4855	0
538	20230609	123400	49900520	4855	4855	4855	4855	0
539	20230609	123300	49900520	4855	4855	4855	4855	0
540	20230609	123200	49900520	4855	4855	4855	4855	0
541	20230609	123100	49900520	4855	4850	4855	4850	28
542	20230609	123000	49764660	4850	4855	4855	4850	453
543	20230609	122900	47565390	4855	4855	4855	4855	0
544	20230609	122800	47565390	4855	4855	4855	4855	0
545	20230609	122700	47565390	4855	4855	4855	4855	0
546	20230609	122600	47565390	4855	4855	4855	4855	0
547	20230609	122500	47565390	4855	4855	4855	4855	0
548	20230609	122400	47565390	4855	4855	4855	4855	0
549	20230609	122300	47565390	4855	4855	4855	4855	14
550	20230609	122200	47497420	4855	4855	4855	4855	342
551	20230609	122100	45837010	4855	4855	4855	4855	36
552	20230609	122000	45662230	4855	4855	4855	4855	1000
553	20230609	121900	40807230	4865	4865	4865	4865	0
554	20230609	121800	40807230	4865	4865	4865	4865	0
555	20230609	121700	40807230	4865	4865	4865	4865	0
556	20230609	121600	40807230	4865	4865	4865	4865	0
557	20230609	121500	40807230	4865	4865	4865	4865	0
558	20230609	121400	40807230	4865	4865	4865	4865	0
559	20230609	121300	40807230	4865	4865	4865	4865	0
560	20230609	121200	40807230	4865	4865	4865	4865	0
561	20230609	121100	40807230	4865	4865	4865	4865	0
562	20230609	121000	40807230	4865	4865	4865	4865	103
563	20230609	120900	40306135	4865	4865	4865	4865	0
564	20230609	120800	40306135	4865	4865	4865	4865	0
565	20230609	120700	40306135	4865	4865	4865	4865	0
566	20230609	120600	40306135	4865	4865	4865	4865	0
567	20230609	120500	40306135	4865	4865	4865	4865	69
568	20230609	120400	39970450	4865	4865	4865	4865	0
569	20230609	120300	39970450	4865	4865	4865	4865	0
570	20230609	120200	39970450	4865	4865	4865	4865	110
571	20230609	120100	39435300	4865	4865	4865	4865	0
572	20230609	120000	39435300	4865	4865	4865	4865	0
573	20230609	115900	39435300	4865	4865	4865	4865	0
574	20230609	115800	39435300	4865	4865	4865	4865	0
575	20230609	115700	39435300	4865	4865	4865	4865	0
576	20230609	115600	39435300	4865	4865	4865	4865	5
577	20230609	115500	39410975	4865	4865	4865	4865	0
578	20230609	115400	39410975	4865	4865	4865	4865	0
579	20230609	115300	39410975	4865	4860	4865	4860	10
580	20230609	115200	39362340	4855	4860	4860	4855	12
581	20230609	115100	39304025	4865	4860	4865	4860	208
582	20230609	115000	38293140	4865	4865	4865	4865	0
583	20230609	114900	38293140	4865	4865	4865	4865	0
584	20230609	114800	38293140	4865	4865	4865	4865	0
585	20230609	114700	38293140	4865	4865	4865	4865	0
586	20230609	114600	38293140	4865	4865	4865	4865	0
587	20230609	114500	38293140	4865	4865	4865	4865	0
588	20230609	114400	38293140	4865	4865	4865	4865	40
589	20230609	114300	38098540	4865	4865	4865	4865	0
590	20230609	114200	38098540	4865	4865	4865	4865	0
591	20230609	114100	38098540	4865	4865	4865	4865	0
592	20230609	114000	38098540	4865	4865	4865	4865	0
593	20230609	113900	38098540	4865	4865	4865	4865	0
594	20230609	113800	38098540	4865	4865	4865	4865	0
595	20230609	113700	38098540	4865	4865	4865	4865	0
596	20230609	113600	38098540	4865	4865	4865	4865	0
597	20230609	113500	38098540	4865	4865	4865	4865	0
598	20230609	113400	38098540	4865	4865	4865	4865	0
599	20230609	113300	38098540	4865	4860	4865	4860	60
600	20230609	113200	37806900	4860	4860	4860	4860	0
601	20230609	113100	37806900	4860	4860	4860	4860	0
602	20230609	113000	37806900	4860	4860	4860	4860	0
603	20230609	112900	37806900	4860	4860	4860	4860	0
604	20230609	112800	37806900	4860	4860	4860	4860	0
605	20230609	112700	37806900	4860	4860	4860	4860	0
606	20230609	112600	37806900	4860	4860	4860	4860	2
607	20230609	112500	37797180	4860	4860	4860	4860	0
608	20230609	112400	37797180	4860	4860	4860	4860	6
609	20230609	112300	37768020	4860	4860	4860	4860	0
610	20230609	112200	37768020	4860	4860	4860	4860	0
611	20230609	112100	37768020	4860	4860	4860	4860	0
612	20230609	112000	37768020	4860	4860	4860	4860	5
613	20230609	111900	37743720	4860	4860	4860	4860	2
614	20230609	111800	37734000	4860	4860	4860	4860	0
615	20230609	111700	37734000	4860	4860	4860	4860	0
616	20230609	111600	37734000	4860	4860	4860	4860	2
617	20230609	111500	37724280	4855	4855	4855	4855	0
618	20230609	111400	37724280	4855	4855	4855	4855	3
619	20230609	111300	37709715	4855	4855	4855	4855	3
620	20230609	111200	37695150	4855	4855	4855	4855	100
621	20230609	111100	37209650	4865	4865	4865	4865	0
622	20230609	111000	37209650	4865	4865	4865	4865	2
623	20230609	110900	37199920	4855	4860	4865	4855	52
624	20230609	110800	36947445	4865	4860	4865	4860	8
625	20230609	110700	36908545	4860	4850	4860	4850	5
626	20230609	110600	36884285	4850	4850	4850	4850	5
627	20230609	110500	36860035	4850	4850	4850	4850	0
628	20230609	110400	36860035	4850	4850	4850	4850	0
629	20230609	110300	36860035	4850	4850	4850	4850	0
630	20230609	110200	36860035	4850	4850	4850	4850	5
631	20230609	110100	36835785	4850	4850	4850	4850	0
632	20230609	110000	36835785	4850	4850	4850	4850	21
633	20230609	105900	36733935	4850	4850	4850	4850	0
634	20230609	105800	36733935	4850	4850	4850	4850	265
635	20230609	105700	35448685	4845	4845	4845	4845	836
636	20230609	105600	31398265	4845	4845	4845	4845	0
637	20230609	105500	31398265	4845	4845	4845	4845	0
638	20230609	105400	31398265	4845	4845	4845	4845	0
639	20230609	105300	31398265	4845	4845	4845	4845	0
640	20230609	105200	31398265	4845	4845	4845	4845	30
641	20230609	105100	31252915	4845	4845	4845	4845	2
642	20230609	105000	31243225	4840	4845	4845	4840	53
643	20230609	104900	30986455	4845	4840	4845	4835	38
644	20230609	104800	30802410	4840	4840	4840	4840	0
645	20230609	104700	30802410	4840	4840	4840	4840	1
646	20230609	104600	30797570	4835	4835	4835	4835	1000
647	20230609	104500	25962570	4840	4840	4840	4840	1
648	20230609	104400	25957730	4840	4840	4840	4840	10
649	20230609	104300	25909330	4840	4840	4840	4840	0
650	20230609	104200	25909330	4840	4840	4840	4840	0
651	20230609	104100	25909330	4840	4840	4840	4840	3
652	20230609	104000	25894810	4840	4840	4840	4840	2
653	20230609	103900	25885130	4840	4840	4840	4840	0
654	20230609	103800	25885130	4840	4840	4840	4840	0
655	20230609	103700	25885130	4840	4840	4840	4840	0
656	20230609	103600	25885130	4840	4840	4840	4840	10
657	20230609	103500	25836730	4845	4840	4845	4840	91
658	20230609	103400	25396280	4840	4835	4840	4835	152
659	20230609	103300	24661350	4840	4840	4840	4840	0
660	20230609	103200	24661350	4840	4835	4840	4835	46
661	20230609	103100	24438935	4835	4845	4845	4835	129
662	20230609	103000	23814945	4840	4840	4840	4840	2
663	20230609	102900	23805265	4845	4845	4845	4845	0
664	20230609	102800	23805265	4845	4845	4845	4845	0
665	20230609	102700	23805265	4845	4845	4845	4845	3
666	20230609	102600	23790730	4835	4840	4840	4835	500
667	20230609	102500	21371735	4845	4845	4845	4845	1
668	20230609	102400	21366890	4840	4845	4845	4840	39
669	20230609	102300	21178110	4845	4845	4845	4845	0
670	20230609	102200	21178110	4845	4845	4845	4845	0
671	20230609	102100	21178110	4845	4845	4845	4845	1
672	20230609	102000	21173265	4845	4845	4845	4845	0
673	20230609	101900	21173265	4845	4840	4845	4840	57
674	20230609	101800	20897370	4840	4840	4840	4840	3
675	20230609	101700	20882850	4835	4840	4840	4835	15
676	20230609	101600	20810305	4845	4845	4845	4845	0
677	20230609	101500	20810305	4845	4845	4845	4845	1
678	20230609	101400	20805460	4845	4840	4845	4840	2
679	20230609	101300	20795775	4835	4835	4835	4835	1
680	20230609	101200	20790940	4845	4845	4845	4845	2
681	20230609	101100	20781250	4835	4835	4835	4835	39
682	20230609	101000	20592685	4845	4845	4845	4845	0
683	20230609	100900	20592685	4845	4845	4845	4845	4
684	20230609	100800	20573305	4840	4840	4840	4840	187
685	20230609	100700	19668225	4845	4845	4845	4845	0
686	20230609	100600	19668225	4845	4845	4845	4845	0
687	20230609	100500	19668225	4845	4845	4845	4845	0
688	20230609	100400	19668225	4845	4845	4845	4845	0
689	20230609	100300	19668225	4845	4845	4845	4845	0
690	20230609	100200	19668225	4845	4845	4845	4845	0
691	20230609	100100	19668225	4845	4845	4845	4845	0
692	20230609	100000	19668225	4845	4845	4845	4845	0
693	20230609	095900	19668225	4845	4845	4845	4845	0
694	20230609	095800	19668225	4845	4845	4845	4845	0
695	20230609	095700	19668225	4845	4845	4845	4845	0
696	20230609	095600	19668225	4845	4845	4845	4845	0
697	20230609	095500	19668225	4845	4845	4845	4845	0
698	20230609	095400	19668225	4845	4845	4845	4845	0
699	20230609	095300	19668225	4845	4845	4845	4845	0
700	20230609	095200	19668225	4845	4845	4845	4845	0
701	20230609	095100	19668225	4845	4845	4845	4845	0
702	20230609	095000	19668225	4845	4845	4845	4845	0
703	20230609	094900	19668225	4845	4845	4845	4845	29
704	20230609	094800	19527720	4840	4840	4840	4840	0
705	20230609	094700	19527720	4840	4840	4840	4840	70
706	20230609	094600	19188920	4845	4845	4845	4845	0
707	20230609	094500	19188920	4845	4845	4845	4845	2
708	20230609	094400	19179230	4845	4845	4845	4845	0
709	20230609	094300	19179230	4845	4845	4845	4845	0
710	20230609	094200	19179230	4845	4845	4845	4845	0
711	20230609	094100	19179230	4845	4845	4845	4845	0
712	20230609	094000	19179230	4845	4845	4845	4845	0
713	20230609	093900	19179230	4845	4845	4845	4845	0
714	20230609	093800	19179230	4845	4845	4845	4845	29
715	20230609	093700	19038725	4845	4845	4845	4845	0
716	20230609	093600	19038725	4845	4845	4845	4845	1
717	20230609	093500	19033880	4845	4845	4845	4845	0
718	20230609	093400	19033880	4845	4845	4845	4845	0
719	20230609	093300	19033880	4845	4845	4845	4845	1
720	20230609	093200	19029035	4845	4845	4845	4845	0
721	20230609	093100	19029035	4845	4845	4845	4845	10
722	20230609	093000	18980585	4845	4845	4845	4845	2
723	20230609	092900	18970895	4845	4845	4845	4845	0
724	20230609	092800	18970895	4845	4845	4845	4845	2
725	20230609	092700	18961205	4845	4845	4845	4845	0
726	20230609	092600	18961205	4845	4845	4845	4845	50
727	20230609	092500	18718955	4845	4845	4845	4845	9
728	20230609	092400	18675350	4845	4840	4845	4840	373
729	20230609	092300	16868170	4840	4840	4840	4840	5
730	20230609	092200	16843970	4840	4840	4840	4840	2
731	20230609	092100	16834290	4840	4840	4840	4840	0
732	20230609	092000	16834290	4840	4840	4840	4840	3
733	20230609	091900	16819770	4840	4840	4855	4840	23
734	20230609	091800	16708435	4855	4825	4855	4825	35
735	20230609	091700	16539530	4825	4825	4825	4825	11
736	20230609	091600	16486455	4855	4855	4855	4855	0
737	20230609	091500	16486455	4855	4855	4855	4855	5
738	20230609	091400	16462180	4855	4855	4855	4855	0
739	20230609	091300	16462180	4855	4855	4855	4855	0
740	20230609	091200	16462180	4855	4855	4855	4855	0
741	20230609	091100	16462180	4855	4855	4855	4855	1
742	20230609	091000	16457325	4855	4855	4855	4855	0
743	20230609	090900	16457325	4855	4855	4855	4855	0
744	20230609	090800	16457325	4855	4855	4855	4855	16
745	20230609	090700	16379645	4815	4815	4815	4815	285
746	20230609	090600	15007370	4875	4875	4875	4875	0
747	20230609	090500	15007370	4875	4875	4875	4875	0
748	20230609	090400	15007370	4875	4875	4875	4875	0
749	20230609	090300	15007370	4875	4875	4875	4875	0
750	20230609	090200	15007370	4875	4865	4875	4775	3057
751	20230609	090100	331090	4880	4880	4880	4880	11
752	20230609	090000	277410	4880	4865	4880	4865	57