KissMeData/101680/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213100	159099495	4155	4155	4155	4155	478
3	20230609	213000	159099495	4155	4155	4155	4155	0
4	20230609	212900	159099495	4155	4155	4155	4155	0
5	20230609	212800	159099495	4155	4155	4155	4155	0
6	20230609	212700	159099495	4155	4155	4155	4155	0
7	20230609	212600	159099495	4155	4155	4155	4155	0
8	20230609	212500	159099495	4155	4155	4155	4155	0
9	20230609	212400	159099495	4155	4155	4155	4155	0
10	20230609	212300	159099495	4155	4155	4155	4155	0
11	20230609	212200	159099495	4155	4155	4155	4155	0
12	20230609	212100	159099495	4155	4155	4155	4155	0
13	20230609	212000	159099495	4155	4155	4155	4155	0
14	20230609	211900	159099495	4155	4155	4155	4155	0
15	20230609	211800	159099495	4155	4155	4155	4155	0
16	20230609	211700	159099495	4155	4155	4155	4155	0
17	20230609	211600	159099495	4155	4155	4155	4155	0
18	20230609	211500	159099495	4155	4155	4155	4155	0
19	20230609	211400	159099495	4155	4155	4155	4155	0
20	20230609	211300	159099495	4155	4155	4155	4155	0
21	20230609	211200	159099495	4155	4155	4155	4155	0
22	20230609	211100	159099495	4155	4155	4155	4155	0
23	20230609	211000	159099495	4155	4155	4155	4155	0
24	20230609	210900	159099495	4155	4155	4155	4155	0
25	20230609	210800	159099495	4155	4155	4155	4155	0
26	20230609	210700	159099495	4155	4155	4155	4155	0
27	20230609	210600	159099495	4155	4155	4155	4155	0
28	20230609	210500	159099495	4155	4155	4155	4155	0
29	20230609	210400	159099495	4155	4155	4155	4155	0
30	20230609	210300	159099495	4155	4155	4155	4155	0
31	20230609	210200	159099495	4155	4155	4155	4155	0
32	20230609	210100	159099495	4155	4155	4155	4155	478
33	20230609	210000	159099495	4155	4155	4155	4155	0
34	20230609	205900	159099495	4155	4155	4155	4155	0
35	20230609	205800	159099495	4155	4155	4155	4155	0
36	20230609	205700	159099495	4155	4155	4155	4155	0
37	20230609	205600	159099495	4155	4155	4155	4155	0
38	20230609	205500	159099495	4155	4155	4155	4155	0
39	20230609	205400	159099495	4155	4155	4155	4155	0
40	20230609	205300	159099495	4155	4155	4155	4155	0
41	20230609	205200	159099495	4155	4155	4155	4155	0
42	20230609	205100	159099495	4155	4155	4155	4155	0
43	20230609	205000	159099495	4155	4155	4155	4155	0
44	20230609	204900	159099495	4155	4155	4155	4155	0
45	20230609	204800	159099495	4155	4155	4155	4155	0
46	20230609	204700	159099495	4155	4155	4155	4155	0
47	20230609	204600	159099495	4155	4155	4155	4155	0
48	20230609	204500	159099495	4155	4155	4155	4155	0
49	20230609	204400	159099495	4155	4155	4155	4155	0
50	20230609	204300	159099495	4155	4155	4155	4155	0
51	20230609	204200	159099495	4155	4155	4155	4155	0
52	20230609	204100	159099495	4155	4155	4155	4155	0
53	20230609	204000	159099495	4155	4155	4155	4155	0
54	20230609	203900	159099495	4155	4155	4155	4155	0
55	20230609	203800	159099495	4155	4155	4155	4155	0
56	20230609	203700	159099495	4155	4155	4155	4155	0
57	20230609	203600	159099495	4155	4155	4155	4155	0
58	20230609	203500	159099495	4155	4155	4155	4155	0
59	20230609	203400	159099495	4155	4155	4155	4155	0
60	20230609	203300	159099495	4155	4155	4155	4155	0
61	20230609	203200	159099495	4155	4155	4155	4155	0
62	20230609	203100	159099495	4155	4155	4155	4155	478
63	20230609	203000	159099495	4155	4155	4155	4155	0
64	20230609	202900	159099495	4155	4155	4155	4155	0
65	20230609	202800	159099495	4155	4155	4155	4155	0
66	20230609	202700	159099495	4155	4155	4155	4155	0
67	20230609	202600	159099495	4155	4155	4155	4155	0
68	20230609	202500	159099495	4155	4155	4155	4155	0
69	20230609	202400	159099495	4155	4155	4155	4155	0
70	20230609	202300	159099495	4155	4155	4155	4155	0
71	20230609	202200	159099495	4155	4155	4155	4155	0
72	20230609	202100	159099495	4155	4155	4155	4155	0
73	20230609	202000	159099495	4155	4155	4155	4155	0
74	20230609	201900	159099495	4155	4155	4155	4155	0
75	20230609	201800	159099495	4155	4155	4155	4155	0
76	20230609	201700	159099495	4155	4155	4155	4155	0
77	20230609	201600	159099495	4155	4155	4155	4155	0
78	20230609	201500	159099495	4155	4155	4155	4155	0
79	20230609	201400	159099495	4155	4155	4155	4155	0
80	20230609	201300	159099495	4155	4155	4155	4155	0
81	20230609	201200	159099495	4155	4155	4155	4155	0
82	20230609	201100	159099495	4155	4155	4155	4155	0
83	20230609	201000	159099495	4155	4155	4155	4155	0
84	20230609	200900	159099495	4155	4155	4155	4155	0
85	20230609	200800	159099495	4155	4155	4155	4155	0
86	20230609	200700	159099495	4155	4155	4155	4155	0
87	20230609	200600	159099495	4155	4155	4155	4155	0
88	20230609	200500	159099495	4155	4155	4155	4155	0
89	20230609	200400	159099495	4155	4155	4155	4155	0
90	20230609	200300	159099495	4155	4155	4155	4155	0
91	20230609	200200	159099495	4155	4155	4155	4155	0
92	20230609	200100	159099495	4155	4155	4155	4155	478
93	20230609	200000	159099495	4155	4155	4155	4155	0
94	20230609	195900	159099495	4155	4155	4155	4155	0
95	20230609	195800	159099495	4155	4155	4155	4155	0
96	20230609	195700	159099495	4155	4155	4155	4155	0
97	20230609	195600	159099495	4155	4155	4155	4155	0
98	20230609	195500	159099495	4155	4155	4155	4155	0
99	20230609	195400	159099495	4155	4155	4155	4155	0
100	20230609	195300	159099495	4155	4155	4155	4155	0
101	20230609	195200	159099495	4155	4155	4155	4155	0
102	20230609	195100	159099495	4155	4155	4155	4155	0
103	20230609	195000	159099495	4155	4155	4155	4155	0
104	20230609	194900	159099495	4155	4155	4155	4155	0
105	20230609	194800	159099495	4155	4155	4155	4155	0
106	20230609	194700	159099495	4155	4155	4155	4155	0
107	20230609	194600	159099495	4155	4155	4155	4155	0
108	20230609	194500	159099495	4155	4155	4155	4155	0
109	20230609	194400	159099495	4155	4155	4155	4155	0
110	20230609	194300	159099495	4155	4155	4155	4155	0
111	20230609	194200	159099495	4155	4155	4155	4155	0
112	20230609	194100	159099495	4155	4155	4155	4155	0
113	20230609	194000	159099495	4155	4155	4155	4155	0
114	20230609	193900	159099495	4155	4155	4155	4155	0
115	20230609	193800	159099495	4155	4155	4155	4155	0
116	20230609	193700	159099495	4155	4155	4155	4155	0
117	20230609	193600	159099495	4155	4155	4155	4155	0
118	20230609	193500	159099495	4155	4155	4155	4155	0
119	20230609	193400	159099495	4155	4155	4155	4155	0
120	20230609	193300	159099495	4155	4155	4155	4155	0
121	20230609	193200	159099495	4155	4155	4155	4155	0
122	20230609	193100	159099495	4155	4155	4155	4155	478
123	20230609	193000	159099495	4155	4155	4155	4155	0
124	20230609	192900	159099495	4155	4155	4155	4155	0
125	20230609	192800	159099495	4155	4155	4155	4155	0
126	20230609	192700	159099495	4155	4155	4155	4155	0
127	20230609	192600	159099495	4155	4155	4155	4155	0
128	20230609	192500	159099495	4155	4155	4155	4155	0
129	20230609	192400	159099495	4155	4155	4155	4155	0
130	20230609	192300	159099495	4155	4155	4155	4155	0
131	20230609	192200	159099495	4155	4155	4155	4155	0
132	20230609	192100	159099495	4155	4155	4155	4155	0
133	20230609	192000	159099495	4155	4155	4155	4155	0
134	20230609	191900	159099495	4155	4155	4155	4155	0
135	20230609	191800	159099495	4155	4155	4155	4155	0
136	20230609	191700	159099495	4155	4155	4155	4155	0
137	20230609	191600	159099495	4155	4155	4155	4155	0
138	20230609	191500	159099495	4155	4155	4155	4155	0
139	20230609	191400	159099495	4155	4155	4155	4155	0
140	20230609	191300	159099495	4155	4155	4155	4155	0
141	20230609	191200	159099495	4155	4155	4155	4155	0
142	20230609	191100	159099495	4155	4155	4155	4155	0
143	20230609	191000	159099495	4155	4155	4155	4155	0
144	20230609	190900	159099495	4155	4155	4155	4155	0
145	20230609	190800	159099495	4155	4155	4155	4155	0
146	20230609	190700	159099495	4155	4155	4155	4155	0
147	20230609	190600	159099495	4155	4155	4155	4155	0
148	20230609	190500	159099495	4155	4155	4155	4155	0
149	20230609	190400	159099495	4155	4155	4155	4155	0
150	20230609	190300	159099495	4155	4155	4155	4155	0
151	20230609	190200	159099495	4155	4155	4155	4155	0
152	20230609	190100	159099495	4155	4155	4155	4155	478
153	20230609	190000	159099495	4155	4155	4155	4155	0
154	20230609	185900	159099495	4155	4155	4155	4155	0
155	20230609	185800	159099495	4155	4155	4155	4155	0
156	20230609	185700	159099495	4155	4155	4155	4155	0
157	20230609	185600	159099495	4155	4155	4155	4155	0
158	20230609	185500	159099495	4155	4155	4155	4155	0
159	20230609	185400	159099495	4155	4155	4155	4155	0
160	20230609	185300	159099495	4155	4155	4155	4155	0
161	20230609	185200	159099495	4155	4155	4155	4155	0
162	20230609	185100	159099495	4155	4155	4155	4155	0
163	20230609	185000	159099495	4155	4155	4155	4155	0
164	20230609	184900	159099495	4155	4155	4155	4155	0
165	20230609	184800	159099495	4155	4155	4155	4155	0
166	20230609	184700	159099495	4155	4155	4155	4155	0
167	20230609	184600	159099495	4155	4155	4155	4155	0
168	20230609	184500	159099495	4155	4155	4155	4155	0
169	20230609	184400	159099495	4155	4155	4155	4155	0
170	20230609	184300	159099495	4155	4155	4155	4155	0
171	20230609	184200	159099495	4155	4155	4155	4155	0
172	20230609	184100	159099495	4155	4155	4155	4155	0
173	20230609	184000	159099495	4155	4155	4155	4155	0
174	20230609	183900	159099495	4155	4155	4155	4155	0
175	20230609	183800	159099495	4155	4155	4155	4155	0
176	20230609	183700	159099495	4155	4155	4155	4155	0
177	20230609	183600	159099495	4155	4155	4155	4155	0
178	20230609	183500	159099495	4155	4155	4155	4155	0
179	20230609	183400	159099495	4155	4155	4155	4155	0
180	20230609	183300	159099495	4155	4155	4155	4155	0
181	20230609	183200	159099495	4155	4155	4155	4155	0
182	20230609	183100	159099495	4155	4155	4155	4155	478
183	20230609	183000	159099495	4155	4155	4155	4155	0
184	20230609	182900	159099495	4155	4155	4155	4155	0
185	20230609	182800	159099495	4155	4155	4155	4155	0
186	20230609	182700	159099495	4155	4155	4155	4155	0
187	20230609	182600	159099495	4155	4155	4155	4155	0
188	20230609	182500	159099495	4155	4155	4155	4155	0
189	20230609	182400	159099495	4155	4155	4155	4155	0
190	20230609	182300	159099495	4155	4155	4155	4155	0
191	20230609	182200	159099495	4155	4155	4155	4155	0
192	20230609	182100	159099495	4155	4155	4155	4155	0
193	20230609	182000	159099495	4155	4155	4155	4155	0
194	20230609	181900	159099495	4155	4155	4155	4155	0
195	20230609	181800	159099495	4155	4155	4155	4155	0
196	20230609	181700	159099495	4155	4155	4155	4155	0
197	20230609	181600	159099495	4155	4155	4155	4155	0
198	20230609	181500	159099495	4155	4155	4155	4155	0
199	20230609	181400	159099495	4155	4155	4155	4155	0
200	20230609	181300	159099495	4155	4155	4155	4155	0
201	20230609	181200	159099495	4155	4155	4155	4155	0
202	20230609	181100	159099495	4155	4155	4155	4155	0
203	20230609	181000	159099495	4155	4155	4155	4155	0
204	20230609	180900	159099495	4155	4155	4155	4155	0
205	20230609	180800	159099495	4155	4155	4155	4155	0
206	20230609	180700	159099495	4155	4155	4155	4155	0
207	20230609	180600	159099495	4155	4155	4155	4155	0
208	20230609	180500	159099495	4155	4155	4155	4155	0
209	20230609	180400	159099495	4155	4155	4155	4155	0
210	20230609	180300	159099495	4155	4155	4155	4155	0
211	20230609	180200	159099495	4155	4155	4155	4155	0
212	20230609	180100	159099495	4155	4155	4155	4155	478
213	20230609	180000	159099495	4155	4155	4155	4155	0
214	20230609	175900	159099495	4155	4155	4155	4155	0
215	20230609	175800	159099495	4155	4155	4155	4155	0
216	20230609	175700	159099495	4155	4155	4155	4155	0
217	20230609	175600	159099495	4155	4155	4155	4155	0
218	20230609	175500	159099495	4155	4155	4155	4155	0
219	20230609	175400	159099495	4155	4155	4155	4155	0
220	20230609	175300	159099495	4155	4155	4155	4155	0
221	20230609	175200	159099495	4155	4155	4155	4155	0
222	20230609	175100	159099495	4155	4155	4155	4155	0
223	20230609	175000	159099495	4155	4155	4155	4155	0
224	20230609	174900	159099495	4155	4155	4155	4155	0
225	20230609	174800	159099495	4155	4155	4155	4155	0
226	20230609	174700	159099495	4155	4155	4155	4155	0
227	20230609	174600	159099495	4155	4155	4155	4155	0
228	20230609	174500	159099495	4155	4155	4155	4155	0
229	20230609	174400	159099495	4155	4155	4155	4155	0
230	20230609	174300	159099495	4155	4155	4155	4155	0
231	20230609	174200	159099495	4155	4155	4155	4155	0
232	20230609	174100	159099495	4155	4155	4155	4155	0
233	20230609	174000	159099495	4155	4155	4155	4155	0
234	20230609	173900	159099495	4155	4155	4155	4155	0
235	20230609	173800	159099495	4155	4155	4155	4155	0
236	20230609	173700	159099495	4155	4155	4155	4155	0
237	20230609	173600	159099495	4155	4155	4155	4155	0
238	20230609	173500	159099495	4155	4155	4155	4155	0
239	20230609	173400	159099495	4155	4155	4155	4155	0
240	20230609	173300	159099495	4155	4155	4155	4155	0
241	20230609	173200	159099495	4155	4155	4155	4155	0
242	20230609	173100	159099495	4155	4155	4155	4155	478
243	20230609	173000	159099495	4155	4155	4155	4155	0
244	20230609	172900	159099495	4155	4155	4155	4155	0
245	20230609	172800	159099495	4155	4155	4155	4155	0
246	20230609	172700	159099495	4155	4155	4155	4155	0
247	20230609	172600	159099495	4155	4155	4155	4155	0
248	20230609	172500	159099495	4155	4155	4155	4155	0
249	20230609	172400	159099495	4155	4155	4155	4155	0
250	20230609	172300	159099495	4155	4155	4155	4155	0
251	20230609	172200	159099495	4155	4155	4155	4155	0
252	20230609	172100	159099495	4155	4155	4155	4155	0
253	20230609	172000	159099495	4155	4155	4155	4155	0
254	20230609	171900	159099495	4155	4155	4155	4155	0
255	20230609	171800	159099495	4155	4155	4155	4155	0
256	20230609	171700	159099495	4155	4155	4155	4155	0
257	20230609	171600	159099495	4155	4155	4155	4155	0
258	20230609	171500	159099495	4155	4155	4155	4155	0
259	20230609	171400	159099495	4155	4155	4155	4155	0
260	20230609	171300	159099495	4155	4155	4155	4155	0
261	20230609	171200	159099495	4155	4155	4155	4155	0
262	20230609	171100	159099495	4155	4155	4155	4155	0
263	20230609	171000	159099495	4155	4155	4155	4155	0
264	20230609	170900	159099495	4155	4155	4155	4155	0
265	20230609	170800	159099495	4155	4155	4155	4155	0
266	20230609	170700	159099495	4155	4155	4155	4155	0
267	20230609	170600	159099495	4155	4155	4155	4155	0
268	20230609	170500	159099495	4155	4155	4155	4155	0
269	20230609	170400	159099495	4155	4155	4155	4155	0
270	20230609	170300	159099495	4155	4155	4155	4155	0
271	20230609	170200	159099495	4155	4155	4155	4155	0
272	20230609	170100	159099495	4155	4155	4155	4155	478
273	20230609	170000	159099495	4155	4155	4155	4155	0
274	20230609	165900	159099495	4155	4155	4155	4155	0
275	20230609	165800	159099495	4155	4155	4155	4155	0
276	20230609	165700	159099495	4155	4155	4155	4155	0
277	20230609	165600	159099495	4155	4155	4155	4155	0
278	20230609	165500	159099495	4155	4155	4155	4155	0
279	20230609	165400	159099495	4155	4155	4155	4155	0
280	20230609	165300	159099495	4155	4155	4155	4155	0
281	20230609	165200	159099495	4155	4155	4155	4155	0
282	20230609	165100	159099495	4155	4155	4155	4155	0
283	20230609	165000	159099495	4155	4155	4155	4155	0
284	20230609	164900	159099495	4155	4155	4155	4155	0
285	20230609	164800	159099495	4155	4155	4155	4155	0
286	20230609	164700	159099495	4155	4155	4155	4155	0
287	20230609	164600	159099495	4155	4155	4155	4155	0
288	20230609	164500	159099495	4155	4155	4155	4155	0
289	20230609	164400	159099495	4155	4155	4155	4155	0
290	20230609	164300	159099495	4155	4155	4155	4155	0
291	20230609	164200	159099495	4155	4155	4155	4155	0
292	20230609	164100	159099495	4155	4155	4155	4155	0
293	20230609	164000	159099495	4155	4155	4155	4155	0
294	20230609	163900	159099495	4155	4155	4155	4155	0
295	20230609	163800	159099495	4155	4155	4155	4155	0
296	20230609	163700	159099495	4155	4155	4155	4155	0
297	20230609	163600	159099495	4155	4155	4155	4155	0
298	20230609	163500	159099495	4155	4155	4155	4155	0
299	20230609	163400	159099495	4155	4155	4155	4155	0
300	20230609	163300	159099495	4155	4155	4155	4155	0
301	20230609	163200	159099495	4155	4155	4155	4155	0
302	20230609	163100	159099495	4155	4155	4155	4155	478
303	20230609	163000	159099495	4155	4155	4155	4155	0
304	20230609	162900	159099495	4155	4155	4155	4155	0
305	20230609	162800	159099495	4155	4155	4155	4155	0
306	20230609	162700	159099495	4155	4155	4155	4155	0
307	20230609	162600	159099495	4155	4155	4155	4155	0
308	20230609	162500	159099495	4155	4155	4155	4155	0
309	20230609	162400	159099495	4155	4155	4155	4155	0
310	20230609	162300	159099495	4155	4155	4155	4155	0
311	20230609	162200	159099495	4155	4155	4155	4155	0
312	20230609	162100	159099495	4155	4155	4155	4155	0
313	20230609	162000	159099495	4155	4155	4155	4155	0
314	20230609	161900	159099495	4155	4155	4155	4155	0
315	20230609	161800	159099495	4155	4155	4155	4155	0
316	20230609	161700	159099495	4155	4155	4155	4155	0
317	20230609	161600	159099495	4155	4155	4155	4155	0
318	20230609	161500	159099495	4155	4155	4155	4155	0
319	20230609	161400	159099495	4155	4155	4155	4155	0
320	20230609	161300	159099495	4155	4155	4155	4155	0
321	20230609	161200	159099495	4155	4155	4155	4155	0
322	20230609	161100	159099495	4155	4155	4155	4155	0
323	20230609	161000	159099495	4155	4155	4155	4155	0
324	20230609	160900	159099495	4155	4155	4155	4155	0
325	20230609	160800	159099495	4155	4155	4155	4155	0
326	20230609	160700	159099495	4155	4155	4155	4155	0
327	20230609	160600	159099495	4155	4155	4155	4155	0
328	20230609	160500	159099495	4155	4155	4155	4155	0
329	20230609	160400	159099495	4155	4155	4155	4155	0
330	20230609	160300	159099495	4155	4155	4155	4155	0
331	20230609	160200	159099495	4155	4155	4155	4155	0
332	20230609	160100	159099495	4155	4155	4155	4155	478
333	20230609	160000	159099495	4155	4155	4155	4155	0
334	20230609	155900	159099495	4155	4155	4155	4155	0
335	20230609	155800	159099495	4155	4155	4155	4155	0
336	20230609	155700	159099495	4155	4155	4155	4155	0
337	20230609	155600	159099495	4155	4155	4155	4155	0
338	20230609	155500	159099495	4155	4155	4155	4155	0
339	20230609	155400	159099495	4155	4155	4155	4155	0
340	20230609	155300	159099495	4155	4155	4155	4155	0
341	20230609	155200	159099495	4155	4155	4155	4155	0
342	20230609	155100	159099495	4155	4155	4155	4155	0
343	20230609	155000	159099495	4155	4155	4155	4155	0
344	20230609	154900	159099495	4155	4155	4155	4155	0
345	20230609	154800	159099495	4155	4155	4155	4155	0
346	20230609	154700	159099495	4155	4155	4155	4155	0
347	20230609	154600	159099495	4155	4155	4155	4155	0
348	20230609	154500	159099495	4155	4155	4155	4155	0
349	20230609	154400	159099495	4155	4155	4155	4155	0
350	20230609	154300	159099495	4155	4155	4155	4155	0
351	20230609	154200	159099495	4155	4155	4155	4155	0
352	20230609	154100	159099495	4155	4155	4155	4155	0
353	20230609	154000	159099495	4155	4155	4155	4155	0
354	20230609	153900	159099495	4155	4155	4155	4155	0
355	20230609	153800	159099495	4155	4155	4155	4155	0
356	20230609	153700	159099495	4155	4155	4155	4155	0
357	20230609	153600	159099495	4155	4155	4155	4155	0
358	20230609	153500	159099495	4155	4155	4155	4155	0
359	20230609	153400	159099495	4155	4155	4155	4155	0
360	20230609	153300	159099495	4155	4155	4155	4155	0
361	20230609	153200	159099495	4155	4155	4155	4155	0
362	20230609	153100	159099495	4155	4155	4155	4155	478
363	20230609	153000	159099495	4155	4155	4155	4155	478
364	20230609	152900	157113405	4155	4155	4155	4155	0
365	20230609	152800	157113405	4155	4155	4155	4155	0
366	20230609	152700	157113405	4155	4155	4155	4155	0
367	20230609	152600	157113405	4155	4155	4155	4155	0
368	20230609	152500	157113405	4155	4155	4155	4155	0
369	20230609	152400	157113405	4155	4155	4155	4155	0
370	20230609	152300	157113405	4155	4155	4155	4155	0
371	20230609	152200	157113405	4155	4155	4155	4155	0
372	20230609	152100	157113405	4155	4155	4155	4155	0
373	20230609	152000	157113405	4155	4155	4155	4155	0
374	20230609	151900	157113405	4155	4150	4155	4150	26
375	20230609	151800	157005405	4150	4150	4150	4150	31
376	20230609	151700	156876755	4150	4150	4150	4150	31
377	20230609	151600	156748105	4155	4150	4155	4150	662
378	20230609	151500	154000305	4150	4150	4150	4150	25
379	20230609	151400	153896555	4150	4150	4150	4150	262
380	20230609	151300	152809255	4155	4155	4155	4155	79
381	20230609	151200	152481010	4155	4155	4155	4155	0
382	20230609	151100	152481010	4155	4155	4155	4155	1
383	20230609	151000	152476855	4155	4155	4155	4155	1
384	20230609	150900	152472700	4160	4155	4160	4155	35
385	20230609	150800	152327270	4150	4150	4150	4150	0
386	20230609	150700	152327270	4150	4150	4150	4150	4
387	20230609	150600	152310670	4150	4150	4150	4150	11
388	20230609	150500	152265020	4150	4150	4150	4150	111
389	20230609	150400	151804370	4150	4165	4165	4150	196
390	20230609	150300	150990240	4165	4165	4165	4165	0
391	20230609	150200	150990240	4165	4165	4165	4165	0
392	20230609	150100	150990240	4165	4165	4165	4165	11
393	20230609	150000	150944425	4165	4165	4165	4165	0
394	20230609	145900	150944425	4165	4165	4165	4165	6
395	20230609	145800	150919435	4165	4165	4165	4165	0
396	20230609	145700	150919435	4165	4165	4165	4165	0
397	20230609	145600	150919435	4165	4165	4165	4165	0
398	20230609	145500	150919435	4165	4165	4165	4165	0
399	20230609	145400	150919435	4165	4165	4165	4165	0
400	20230609	145300	150919435	4165	4165	4165	4165	10
401	20230609	145200	150877785	4160	4160	4160	4160	10
402	20230609	145100	150836185	4160	4160	4160	4160	0
403	20230609	145000	150836185	4160	4160	4160	4160	0
404	20230609	144900	150836185	4160	4160	4160	4160	0
405	20230609	144800	150836185	4160	4160	4160	4160	0
406	20230609	144700	150836185	4160	4160	4160	4160	0
407	20230609	144600	150836185	4160	4160	4160	4160	33
408	20230609	144500	150698905	4150	4150	4150	4150	0
409	20230609	144400	150698905	4150	4150	4150	4150	125
410	20230609	144300	150180155	4160	4160	4160	4160	0
411	20230609	144200	150180155	4160	4160	4160	4160	0
412	20230609	144100	150180155	4160	4160	4160	4160	11
413	20230609	144000	150134395	4160	4160	4160	4160	3
414	20230609	143900	150121915	4160	4150	4160	4150	9
415	20230609	143800	150084555	4160	4150	4160	4150	12
416	20230609	143700	150034745	4150	4150	4150	4150	5
417	20230609	143600	150013995	4160	4160	4160	4160	6
418	20230609	143500	149989035	4160	4165	4165	4155	2254
419	20230609	143400	140611585	4170	4165	4170	4165	13
420	20230609	143300	140557435	4175	4170	4175	4170	215
421	20230609	143200	139659885	4175	4175	4175	4175	111
422	20230609	143100	139196460	4175	4175	4175	4175	200
423	20230609	143000	138361460	4175	4175	4175	4175	0
424	20230609	142900	138361460	4175	4175	4175	4175	0
425	20230609	142800	138361460	4175	4175	4175	4175	0
426	20230609	142700	138361460	4175	4170	4175	4170	125
427	20230609	142600	137839700	4165	4165	4165	4165	0
428	20230609	142500	137839700	4165	4175	4175	4165	557
429	20230609	142400	135514795	4175	4175	4175	4175	3
430	20230609	142300	135502270	4175	4175	4175	4175	0
431	20230609	142200	135502270	4175	4175	4175	4175	0
432	20230609	142100	135502270	4175	4175	4175	4175	0
433	20230609	142000	135502270	4175	4175	4175	4175	0
434	20230609	141900	135502270	4175	4175	4175	4175	0
435	20230609	141800	135502270	4175	4175	4175	4175	0
436	20230609	141700	135502270	4175	4175	4175	4175	0
437	20230609	141600	135502270	4175	4165	4175	4165	17
438	20230609	141500	135431455	4170	4170	4170	4170	1
439	20230609	141400	135427285	4165	4165	4165	4165	0
440	20230609	141300	135427285	4165	4165	4165	4165	0
441	20230609	141200	135427285	4165	4165	4165	4165	8
442	20230609	141100	135393965	4165	4165	4165	4165	0
443	20230609	141000	135393965	4165	4165	4165	4165	27
444	20230609	140900	135281510	4165	4165	4165	4165	0
445	20230609	140800	135281510	4165	4165	4165	4165	0
446	20230609	140700	135281510	4165	4165	4165	4165	50
447	20230609	140600	135073260	4175	4175	4175	4175	1
448	20230609	140500	135069085	4165	4165	4165	4165	0
449	20230609	140400	135069085	4165	4165	4165	4165	0
450	20230609	140300	135069085	4165	4165	4165	4165	0
451	20230609	140200	135069085	4165	4165	4165	4165	0
452	20230609	140100	135069085	4165	4165	4165	4165	220
453	20230609	140000	134152785	4175	4175	4175	4175	0
454	20230609	135900	134152785	4175	4175	4175	4175	1
455	20230609	135800	134148610	4170	4170	4170	4170	0
456	20230609	135700	134148610	4170	4170	4170	4170	0
457	20230609	135600	134148610	4170	4170	4175	4170	1044
458	20230609	135500	129795105	4170	4170	4170	4170	2
459	20230609	135400	129786765	4180	4180	4180	4180	57
460	20230609	135300	129548505	4170	4175	4175	4170	10
461	20230609	135200	129506785	4180	4180	4180	4180	0
462	20230609	135100	129506785	4180	4180	4180	4180	0
463	20230609	135000	129506785	4180	4180	4180	4180	8
464	20230609	134900	129473345	4180	4180	4180	4180	0
465	20230609	134800	129473345	4180	4180	4180	4180	10
466	20230609	134700	129431545	4180	4180	4180	4180	0
467	20230609	134600	129431545	4180	4180	4180	4180	5
468	20230609	134500	129410645	4180	4180	4180	4180	1
469	20230609	134400	129406465	4175	4175	4175	4175	7
470	20230609	134300	129377240	4185	4185	4185	4185	0
471	20230609	134200	129377240	4185	4185	4185	4185	0
472	20230609	134100	129377240	4185	4185	4185	4185	5
473	20230609	134000	129356315	4185	4185	4185	4185	0
474	20230609	133900	129356315	4185	4185	4185	4185	0
475	20230609	133800	129356315	4185	4185	4185	4185	0
476	20230609	133700	129356315	4185	4185	4185	4185	0
477	20230609	133600	129356315	4185	4185	4185	4185	6
478	20230609	133500	129331205	4185	4185	4185	4185	0
479	20230609	133400	129331205	4185	4185	4185	4185	0
480	20230609	133300	129331205	4185	4185	4185	4185	1
481	20230609	133200	129327020	4185	4185	4185	4185	0
482	20230609	133100	129327020	4185	4185	4185	4185	0
483	20230609	133000	129327020	4185	4185	4185	4185	0
484	20230609	132900	129327020	4185	4185	4185	4185	0
485	20230609	132800	129327020	4185	4185	4185	4185	1
486	20230609	132700	129322835	4170	4170	4170	4170	0
487	20230609	132600	129322835	4170	4170	4170	4170	0
488	20230609	132500	129322835	4170	4170	4170	4170	0
489	20230609	132400	129322835	4170	4170	4170	4170	0
490	20230609	132300	129322835	4170	4170	4170	4170	172
491	20230609	132200	128605595	4165	4165	4165	4165	0
492	20230609	132100	128605595	4165	4165	4165	4165	0
493	20230609	132000	128605595	4165	4165	4165	4165	4
494	20230609	131900	128588935	4165	4165	4165	4165	4
495	20230609	131800	128572275	4165	4170	4170	4165	124
496	20230609	131700	128055220	4165	4165	4165	4165	2
497	20230609	131600	128046890	4165	4165	4165	4165	34
498	20230609	131500	127905280	4170	4165	4170	4165	24
499	20230609	131400	127805295	4165	4170	4170	4165	518
500	20230609	131300	125645325	4165	4165	4165	4165	6
501	20230609	131200	125620335	4165	4165	4165	4165	0
502	20230609	131100	125620335	4165	4165	4165	4165	2
503	20230609	131000	125612005	4170	4170	4170	4170	0
504	20230609	130900	125612005	4170	4170	4170	4170	0
505	20230609	130800	125612005	4170	4165	4170	4165	2
506	20230609	130700	125603670	4165	4165	4165	4165	1
507	20230609	130600	125599505	4165	4170	4170	4165	30
508	20230609	130500	125474410	4165	4165	4165	4165	0
509	20230609	130400	125474410	4165	4165	4165	4165	0
510	20230609	130300	125474410	4165	4165	4165	4165	12
511	20230609	130200	125424430	4170	4165	4170	4165	22
512	20230609	130100	125332795	4165	4165	4165	4165	21
513	20230609	130000	125245330	4165	4165	4165	4165	553
514	20230609	125900	122942085	4165	4165	4165	4165	32
515	20230609	125800	122808805	4170	4165	4170	4165	891
516	20230609	125700	119097740	4165	4165	4165	4165	0
517	20230609	125600	119097740	4165	4165	4165	4165	0
518	20230609	125500	119097740	4165	4165	4165	4165	0
519	20230609	125400	119097740	4165	4165	4165	4165	0
520	20230609	125300	119097740	4165	4165	4165	4165	1
521	20230609	125200	119093575	4165	4165	4165	4165	1
522	20230609	125100	119089410	4165	4170	4170	4165	52
523	20230609	125000	118872580	4170	4170	4170	4170	1
524	20230609	124900	118868410	4165	4165	4165	4165	16
525	20230609	124800	118801770	4165	4165	4165	4165	5
526	20230609	124700	118780945	4165	4165	4165	4165	0
527	20230609	124600	118780945	4165	4165	4165	4165	0
528	20230609	124500	118780945	4165	4165	4165	4165	1
529	20230609	124400	118776780	4165	4165	4165	4165	0
530	20230609	124300	118776780	4165	4165	4165	4165	0
531	20230609	124200	118776780	4165	4165	4165	4165	6
532	20230609	124100	118751790	4165	4165	4165	4165	6
533	20230609	124000	118726800	4165	4170	4170	4165	166
534	20230609	123900	118034835	4175	4170	4175	4170	4
535	20230609	123800	118018145	4170	4175	4175	4170	59
536	20230609	123700	117771830	4180	4180	4180	4180	0
537	20230609	123600	117771830	4180	4180	4180	4180	0
538	20230609	123500	117771830	4180	4180	4180	4180	10
539	20230609	123400	117730030	4180	4180	4180	4180	0
540	20230609	123300	117730030	4180	4180	4180	4180	0
541	20230609	123200	117730030	4180	4180	4180	4180	0
542	20230609	123100	117730030	4180	4180	4180	4180	500
543	20230609	123000	115640030	4180	4180	4180	4180	0
544	20230609	122900	115640030	4180	4180	4180	4180	0
545	20230609	122800	115640030	4180	4180	4180	4180	0
546	20230609	122700	115640030	4180	4180	4180	4180	0
547	20230609	122600	115640030	4180	4180	4180	4180	0
548	20230609	122500	115640030	4180	4180	4180	4180	0
549	20230609	122400	115640030	4180	4180	4180	4180	0
550	20230609	122300	115640030	4180	4180	4180	4180	11
551	20230609	122200	115594050	4165	4165	4165	4165	0
552	20230609	122100	115594050	4165	4165	4165	4165	0
553	20230609	122000	115594050	4165	4165	4165	4165	0
554	20230609	121900	115594050	4165	4170	4170	4165	150
555	20230609	121800	114968645	4185	4185	4185	4185	0
556	20230609	121700	114968645	4185	4185	4185	4185	0
557	20230609	121600	114968645	4185	4185	4185	4185	0
558	20230609	121500	114968645	4185	4185	4185	4185	0
559	20230609	121400	114968645	4185	4185	4185	4185	5
560	20230609	121300	114947720	4185	4185	4185	4185	5
561	20230609	121200	114926795	4185	4185	4185	4185	0
562	20230609	121100	114926795	4185	4185	4185	4185	0
563	20230609	121000	114926795	4185	4185	4185	4185	1
564	20230609	120900	114922610	4185	4185	4185	4185	1
565	20230609	120800	114918425	4170	4170	4170	4170	0
566	20230609	120700	114918425	4170	4170	4170	4170	0
567	20230609	120600	114918425	4170	4170	4170	4170	0
568	20230609	120500	114918425	4170	4175	4175	4170	250
569	20230609	120400	113875900	4185	4185	4185	4185	0
570	20230609	120300	113875900	4185	4185	4185	4185	0
571	20230609	120200	113875900	4185	4185	4185	4185	1
572	20230609	120100	113871715	4185	4185	4185	4185	3
573	20230609	120000	113859160	4185	4185	4185	4185	0
574	20230609	115900	113859160	4185	4185	4185	4185	0
575	20230609	115800	113859160	4185	4185	4185	4185	0
576	20230609	115700	113859160	4185	4185	4185	4185	2
577	20230609	115600	113850790	4190	4190	4190	4190	0
578	20230609	115500	113850790	4190	4190	4190	4190	0
579	20230609	115400	113850790	4190	4190	4190	4190	477
580	20230609	115300	111852160	4190	4190	4190	4190	243
581	20230609	115200	110833990	4190	4190	4190	4190	1
582	20230609	115100	110829800	4165	4165	4165	4165	0
583	20230609	115000	110829800	4165	4165	4165	4165	0
584	20230609	114900	110829800	4165	4165	4165	4165	0
585	20230609	114800	110829800	4165	4165	4165	4165	0
586	20230609	114700	110829800	4165	4165	4165	4165	0
587	20230609	114600	110829800	4165	4165	4165	4165	0
588	20230609	114500	110829800	4165	4165	4165	4165	0
589	20230609	114400	110829800	4165	4165	4165	4165	0
590	20230609	114300	110829800	4165	4165	4165	4165	0
591	20230609	114200	110829800	4165	4165	4165	4165	0
592	20230609	114100	110829800	4165	4165	4165	4165	0
593	20230609	114000	110829800	4165	4165	4165	4165	0
594	20230609	113900	110829800	4165	4165	4165	4165	1000
595	20230609	113800	106664800	4165	4165	4165	4165	0
596	20230609	113700	106664800	4165	4195	4195	4165	2667
597	20230609	113600	95523700	4220	4230	4230	4190	5008
598	20230609	113500	74497000	4230	4230	4230	4230	1
599	20230609	113400	74492770	4230	4230	4230	4230	0
600	20230609	113300	74492770	4230	4230	4230	4230	0
601	20230609	113200	74492770	4230	4230	4230	4230	0
602	20230609	113100	74492770	4230	4230	4230	4230	0
603	20230609	113000	74492770	4230	4230	4230	4230	0
604	20230609	112900	74492770	4230	4230	4230	4230	0
605	20230609	112800	74492770	4230	4230	4230	4230	0
606	20230609	112700	74492770	4230	4230	4230	4230	0
607	20230609	112600	74492770	4230	4230	4230	4230	0
608	20230609	112500	74492770	4230	4230	4230	4230	0
609	20230609	112400	74492770	4230	4230	4230	4230	0
610	20230609	112300	74492770	4230	4230	4230	4230	0
611	20230609	112200	74492770	4230	4230	4230	4230	0
612	20230609	112100	74492770	4230	4230	4230	4230	1
613	20230609	112000	74488540	4230	4230	4230	4230	0
614	20230609	111900	74488540	4230	4230	4230	4230	0
615	20230609	111800	74488540	4230	4230	4230	4230	1
616	20230609	111700	74484310	4230	4230	4230	4230	1
617	20230609	111600	74480080	4250	4250	4250	4250	0
618	20230609	111500	74480080	4250	4250	4250	4250	0
619	20230609	111400	74480080	4250	4250	4250	4250	0
620	20230609	111300	74480080	4250	4250	4250	4250	0
621	20230609	111200	74480080	4250	4245	4250	4245	33
622	20230609	111100	74339880	4225	4225	4225	4225	83
623	20230609	111000	73989205	4220	4220	4220	4220	1
624	20230609	110900	73984985	4220	4225	4225	4220	76
625	20230609	110800	73663895	4245	4245	4245	4245	0
626	20230609	110700	73663895	4245	4245	4245	4245	1
627	20230609	110600	73659650	4225	4225	4225	4225	243
628	20230609	110500	72632975	4225	4225	4225	4225	0
629	20230609	110400	72632975	4225	4230	4230	4225	4
630	20230609	110300	72616065	4250	4250	4250	4250	0
631	20230609	110200	72616065	4250	4250	4250	4250	1
632	20230609	110100	72611815	4255	4255	4255	4255	0
633	20230609	110000	72611815	4255	4255	4255	4255	0
634	20230609	105900	72611815	4255	4255	4255	4255	0
635	20230609	105800	72611815	4255	4255	4255	4255	0
636	20230609	105700	72611815	4255	4255	4255	4255	0
637	20230609	105600	72611815	4255	4255	4255	4255	0
638	20230609	105500	72611815	4255	4255	4255	4255	0
639	20230609	105400	72611815	4255	4255	4255	4255	0
640	20230609	105300	72611815	4255	4255	4255	4255	0
641	20230609	105200	72611815	4255	4255	4255	4255	30
642	20230609	105100	72484165	4255	4255	4255	4255	0
643	20230609	105000	72484165	4255	4255	4255	4255	0
644	20230609	104900	72484165	4255	4255	4255	4255	0
645	20230609	104800	72484165	4255	4255	4255	4255	0
646	20230609	104700	72484165	4255	4255	4255	4255	2
647	20230609	104600	72475655	4255	4255	4255	4255	0
648	20230609	104500	72475655	4255	4255	4255	4255	1
649	20230609	104400	72471400	4225	4225	4225	4225	74
650	20230609	104300	72158750	4270	4225	4270	4225	1000
651	20230609	104200	67896025	4220	4220	4220	4220	1
652	20230609	104100	67891805	4210	4210	4210	4210	63
653	20230609	104000	67626575	4210	4210	4210	4210	1
654	20230609	103900	67622365	4210	4220	4220	4210	23
655	20230609	103800	67525520	4220	4220	4220	4220	0
656	20230609	103700	67525520	4220	4220	4220	4220	10
657	20230609	103600	67483320	4220	4220	4220	4210	524
658	20230609	103500	65274675	4220	4220	4220	4220	45
659	20230609	103400	65084775	4225	4225	4225	4225	1
660	20230609	103300	65080550	4230	4230	4230	4230	0
661	20230609	103200	65080550	4230	4230	4230	4230	42
662	20230609	103100	64902890	4235	4235	4235	4235	100
663	20230609	103000	64479390	4255	4255	4255	4235	1729
664	20230609	102900	57141245	4270	4270	4270	4270	0
665	20230609	102800	57141245	4270	4270	4270	4270	0
666	20230609	102700	57141245	4270	4270	4270	4270	0
667	20230609	102600	57141245	4270	4270	4270	4270	2
668	20230609	102500	57132705	4275	4260	4275	4260	295
669	20230609	102400	55872110	4275	4280	4280	4275	159
670	20230609	102300	55191595	4260	4260	4260	4260	17
671	20230609	102200	55119175	4255	4255	4255	4255	74
672	20230609	102100	54804305	4250	4250	4250	4250	4
673	20230609	102000	54787305	4250	4250	4250	4250	2
674	20230609	101900	54778805	4250	4250	4250	4250	6
675	20230609	101800	54753305	4250	4250	4250	4250	14
676	20230609	101700	54693805	4230	4230	4230	4230	1
677	20230609	101600	54689575	4230	4225	4230	4225	230
678	20230609	101500	53716875	4225	4220	4225	4220	168
679	20230609	101400	53007325	4210	4210	4210	4210	8
680	20230609	101300	52973645	4205	4205	4205	4205	0
681	20230609	101200	52973645	4205	4180	4205	4180	4291
682	20230609	101100	34988755	4175	4175	4175	4175	0
683	20230609	101000	34988755	4175	4175	4175	4175	61
684	20230609	100900	34734080	4175	4175	4175	4175	2
685	20230609	100800	34725730	4175	4175	4175	4175	0
686	20230609	100700	34725730	4175	4175	4175	4175	0
687	20230609	100600	34725730	4175	4175	4175	4175	0
688	20230609	100500	34725730	4175	4175	4175	4175	0
689	20230609	100400	34725730	4175	4175	4175	4175	0
690	20230609	100300	34725730	4175	4175	4175	4175	0
691	20230609	100200	34725730	4175	4175	4175	4175	0
692	20230609	100100	34725730	4175	4175	4175	4175	1
693	20230609	100000	34721555	4175	4175	4175	4175	1
694	20230609	095900	34717380	4155	4155	4155	4155	0
695	20230609	095800	34717380	4155	4155	4155	4155	0
696	20230609	095700	34717380	4155	4155	4155	4155	1203
697	20230609	095600	29718915	4155	4155	4155	4155	0
698	20230609	095500	29718915	4155	4155	4155	4155	1
699	20230609	095400	29714760	4150	4150	4150	4150	0
700	20230609	095300	29714760	4150	4150	4150	4150	0
701	20230609	095200	29714760	4150	4150	4150	4150	0
702	20230609	095100	29714760	4150	4170	4170	4150	446
703	20230609	095000	27861440	4170	4170	4170	4170	70
704	20230609	094900	27569540	4170	4170	4170	4170	7
705	20230609	094800	27540350	4150	4150	4150	4150	0
706	20230609	094700	27540350	4150	4150	4150	4150	0
707	20230609	094600	27540350	4150	4150	4150	4150	0
708	20230609	094500	27540350	4150	4150	4150	4150	0
709	20230609	094400	27540350	4150	4150	4150	4150	0
710	20230609	094300	27540350	4150	4150	4150	4150	50
711	20230609	094200	27332850	4145	4145	4145	4145	0
712	20230609	094100	27332850	4145	4145	4145	4145	0
713	20230609	094000	27332850	4145	4145	4145	4145	0
714	20230609	093900	27332850	4145	4145	4145	4145	0
715	20230609	093800	27332850	4145	4145	4145	4145	0
716	20230609	093700	27332850	4145	4145	4145	4145	0
717	20230609	093600	27332850	4145	4155	4155	4145	1000
718	20230609	093500	23182940	4180	4180	4180	4180	20
719	20230609	093400	23099340	4185	4185	4185	4185	85
720	20230609	093300	22743615	4150	4150	4150	4150	0
721	20230609	093200	22743615	4150	4150	4150	4150	0
722	20230609	093100	22743615	4150	4150	4150	4150	0
723	20230609	093000	22743615	4150	4150	4150	4150	98
724	20230609	092900	22336915	4150	4175	4175	4150	1500
725	20230609	092800	16106250	4175	4175	4175	4175	0
726	20230609	092700	16106250	4175	4175	4175	4175	10
727	20230609	092600	16064500	4175	4175	4175	4175	8
728	20230609	092500	16031100	4165	4170	4170	4165	129
729	20230609	092400	15493670	4165	4165	4165	4165	0
730	20230609	092300	15493670	4165	4165	4165	4165	0
731	20230609	092200	15493670	4165	4165	4165	4165	0
732	20230609	092100	15493670	4165	4165	4165	4165	21
733	20230609	092000	15406205	4165	4165	4165	4165	0
734	20230609	091900	15406205	4165	4165	4165	4165	6
735	20230609	091800	15381215	4155	4170	4170	4155	182
736	20230609	091700	14623810	4170	4170	4170	4170	0
737	20230609	091600	14623810	4170	4170	4170	4170	29
738	20230609	091500	14502880	4180	4185	4185	4180	191
739	20230609	091400	13704495	4180	4180	4180	4180	8
740	20230609	091300	13671055	4180	4180	4180	4180	0
741	20230609	091200	13671055	4180	4180	4180	4180	7
742	20230609	091100	13641795	4180	4180	4180	4180	10
743	20230609	091000	13599995	4180	4180	4180	4180	0
744	20230609	090900	13599995	4180	4150	4180	4150	63
745	20230609	090800	13338395	4145	4145	4145	4145	92
746	20230609	090700	12957055	4145	4145	4145	4145	390
747	20230609	090600	11340505	4150	4150	4150	4150	24
748	20230609	090500	11240905	4150	4155	4155	4150	18
749	20230609	090400	11166155	4150	4180	4180	4150	202
750	20230609	090300	10325165	4180	4180	4180	4180	0
751	20230609	090200	10325165	4180	4180	4180	4180	24
752	20230609	090100	10224845	4180	4180	4185	4180	1503
753	20230609	090000	3942290	4180	4190	4190	4180	941