KissMeData/131030/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204600	546225890	5890	5890	5890	5890	1222
3	20230609	204500	546225890	5890	5890	5890	5890	0
4	20230609	204400	546225890	5890	5890	5890	5890	0
5	20230609	204300	546225890	5890	5890	5890	5890	0
6	20230609	204200	546225890	5890	5890	5890	5890	0
7	20230609	204100	546225890	5890	5890	5890	5890	0
8	20230609	204000	546225890	5890	5890	5890	5890	0
9	20230609	203900	546225890	5890	5890	5890	5890	0
10	20230609	203800	546225890	5890	5890	5890	5890	0
11	20230609	203700	546225890	5890	5890	5890	5890	0
12	20230609	203600	546225890	5890	5890	5890	5890	0
13	20230609	203500	546225890	5890	5890	5890	5890	0
14	20230609	203400	546225890	5890	5890	5890	5890	0
15	20230609	203300	546225890	5890	5890	5890	5890	0
16	20230609	203200	546225890	5890	5890	5890	5890	0
17	20230609	203100	546225890	5890	5890	5890	5890	0
18	20230609	203000	546225890	5890	5890	5890	5890	0
19	20230609	202900	546225890	5890	5890	5890	5890	0
20	20230609	202800	546225890	5890	5890	5890	5890	0
21	20230609	202700	546225890	5890	5890	5890	5890	0
22	20230609	202600	546225890	5890	5890	5890	5890	0
23	20230609	202500	546225890	5890	5890	5890	5890	0
24	20230609	202400	546225890	5890	5890	5890	5890	0
25	20230609	202300	546225890	5890	5890	5890	5890	0
26	20230609	202200	546225890	5890	5890	5890	5890	0
27	20230609	202100	546225890	5890	5890	5890	5890	0
28	20230609	202000	546225890	5890	5890	5890	5890	0
29	20230609	201900	546225890	5890	5890	5890	5890	0
30	20230609	201800	546225890	5890	5890	5890	5890	0
31	20230609	201700	546225890	5890	5890	5890	5890	0
32	20230609	201600	546225890	5890	5890	5890	5890	1222
33	20230609	201500	546225890	5890	5890	5890	5890	0
34	20230609	201400	546225890	5890	5890	5890	5890	0
35	20230609	201300	546225890	5890	5890	5890	5890	0
36	20230609	201200	546225890	5890	5890	5890	5890	0
37	20230609	201100	546225890	5890	5890	5890	5890	0
38	20230609	201000	546225890	5890	5890	5890	5890	0
39	20230609	200900	546225890	5890	5890	5890	5890	0
40	20230609	200800	546225890	5890	5890	5890	5890	0
41	20230609	200700	546225890	5890	5890	5890	5890	0
42	20230609	200600	546225890	5890	5890	5890	5890	0
43	20230609	200500	546225890	5890	5890	5890	5890	0
44	20230609	200400	546225890	5890	5890	5890	5890	0
45	20230609	200300	546225890	5890	5890	5890	5890	0
46	20230609	200200	546225890	5890	5890	5890	5890	0
47	20230609	200100	546225890	5890	5890	5890	5890	0
48	20230609	200000	546225890	5890	5890	5890	5890	0
49	20230609	195900	546225890	5890	5890	5890	5890	0
50	20230609	195800	546225890	5890	5890	5890	5890	0
51	20230609	195700	546225890	5890	5890	5890	5890	0
52	20230609	195600	546225890	5890	5890	5890	5890	0
53	20230609	195500	546225890	5890	5890	5890	5890	0
54	20230609	195400	546225890	5890	5890	5890	5890	0
55	20230609	195300	546225890	5890	5890	5890	5890	0
56	20230609	195200	546225890	5890	5890	5890	5890	0
57	20230609	195100	546225890	5890	5890	5890	5890	0
58	20230609	195000	546225890	5890	5890	5890	5890	0
59	20230609	194900	546225890	5890	5890	5890	5890	0
60	20230609	194800	546225890	5890	5890	5890	5890	0
61	20230609	194700	546225890	5890	5890	5890	5890	0
62	20230609	194600	546225890	5890	5890	5890	5890	1222
63	20230609	194500	546225890	5890	5890	5890	5890	0
64	20230609	194400	546225890	5890	5890	5890	5890	0
65	20230609	194300	546225890	5890	5890	5890	5890	0
66	20230609	194200	546225890	5890	5890	5890	5890	0
67	20230609	194100	546225890	5890	5890	5890	5890	0
68	20230609	194000	546225890	5890	5890	5890	5890	0
69	20230609	193900	546225890	5890	5890	5890	5890	0
70	20230609	193800	546225890	5890	5890	5890	5890	0
71	20230609	193700	546225890	5890	5890	5890	5890	0
72	20230609	193600	546225890	5890	5890	5890	5890	0
73	20230609	193500	546225890	5890	5890	5890	5890	0
74	20230609	193400	546225890	5890	5890	5890	5890	0
75	20230609	193300	546225890	5890	5890	5890	5890	0
76	20230609	193200	546225890	5890	5890	5890	5890	0
77	20230609	193100	546225890	5890	5890	5890	5890	0
78	20230609	193000	546225890	5890	5890	5890	5890	0
79	20230609	192900	546225890	5890	5890	5890	5890	0
80	20230609	192800	546225890	5890	5890	5890	5890	0
81	20230609	192700	546225890	5890	5890	5890	5890	0
82	20230609	192600	546225890	5890	5890	5890	5890	0
83	20230609	192500	546225890	5890	5890	5890	5890	0
84	20230609	192400	546225890	5890	5890	5890	5890	0
85	20230609	192300	546225890	5890	5890	5890	5890	0
86	20230609	192200	546225890	5890	5890	5890	5890	0
87	20230609	192100	546225890	5890	5890	5890	5890	0
88	20230609	192000	546225890	5890	5890	5890	5890	0
89	20230609	191900	546225890	5890	5890	5890	5890	0
90	20230609	191800	546225890	5890	5890	5890	5890	0
91	20230609	191700	546225890	5890	5890	5890	5890	0
92	20230609	191600	546225890	5890	5890	5890	5890	1222
93	20230609	191500	546225890	5890	5890	5890	5890	0
94	20230609	191400	546225890	5890	5890	5890	5890	0
95	20230609	191300	546225890	5890	5890	5890	5890	0
96	20230609	191200	546225890	5890	5890	5890	5890	0
97	20230609	191100	546225890	5890	5890	5890	5890	0
98	20230609	191000	546225890	5890	5890	5890	5890	0
99	20230609	190900	546225890	5890	5890	5890	5890	0
100	20230609	190800	546225890	5890	5890	5890	5890	0
101	20230609	190700	546225890	5890	5890	5890	5890	0
102	20230609	190600	546225890	5890	5890	5890	5890	0
103	20230609	190500	546225890	5890	5890	5890	5890	0
104	20230609	190400	546225890	5890	5890	5890	5890	0
105	20230609	190300	546225890	5890	5890	5890	5890	0
106	20230609	190200	546225890	5890	5890	5890	5890	0
107	20230609	190100	546225890	5890	5890	5890	5890	0
108	20230609	190000	546225890	5890	5890	5890	5890	0
109	20230609	185900	546225890	5890	5890	5890	5890	0
110	20230609	185800	546225890	5890	5890	5890	5890	0
111	20230609	185700	546225890	5890	5890	5890	5890	0
112	20230609	185600	546225890	5890	5890	5890	5890	0
113	20230609	185500	546225890	5890	5890	5890	5890	0
114	20230609	185400	546225890	5890	5890	5890	5890	0
115	20230609	185300	546225890	5890	5890	5890	5890	0
116	20230609	185200	546225890	5890	5890	5890	5890	0
117	20230609	185100	546225890	5890	5890	5890	5890	0
118	20230609	185000	546225890	5890	5890	5890	5890	0
119	20230609	184900	546225890	5890	5890	5890	5890	0
120	20230609	184800	546225890	5890	5890	5890	5890	0
121	20230609	184700	546225890	5890	5890	5890	5890	0
122	20230609	184600	546225890	5890	5890	5890	5890	1222
123	20230609	184500	546225890	5890	5890	5890	5890	0
124	20230609	184400	546225890	5890	5890	5890	5890	0
125	20230609	184300	546225890	5890	5890	5890	5890	0
126	20230609	184200	546225890	5890	5890	5890	5890	0
127	20230609	184100	546225890	5890	5890	5890	5890	0
128	20230609	184000	546225890	5890	5890	5890	5890	0
129	20230609	183900	546225890	5890	5890	5890	5890	0
130	20230609	183800	546225890	5890	5890	5890	5890	0
131	20230609	183700	546225890	5890	5890	5890	5890	0
132	20230609	183600	546225890	5890	5890	5890	5890	0
133	20230609	183500	546225890	5890	5890	5890	5890	0
134	20230609	183400	546225890	5890	5890	5890	5890	0
135	20230609	183300	546225890	5890	5890	5890	5890	0
136	20230609	183200	546225890	5890	5890	5890	5890	0
137	20230609	183100	546225890	5890	5890	5890	5890	0
138	20230609	183000	546225890	5890	5890	5890	5890	0
139	20230609	182900	546225890	5890	5890	5890	5890	0
140	20230609	182800	546225890	5890	5890	5890	5890	0
141	20230609	182700	546225890	5890	5890	5890	5890	0
142	20230609	182600	546225890	5890	5890	5890	5890	0
143	20230609	182500	546225890	5890	5890	5890	5890	0
144	20230609	182400	546225890	5890	5890	5890	5890	0
145	20230609	182300	546225890	5890	5890	5890	5890	0
146	20230609	182200	546225890	5890	5890	5890	5890	0
147	20230609	182100	546225890	5890	5890	5890	5890	0
148	20230609	182000	546225890	5890	5890	5890	5890	0
149	20230609	181900	546225890	5890	5890	5890	5890	0
150	20230609	181800	546225890	5890	5890	5890	5890	0
151	20230609	181700	546225890	5890	5890	5890	5890	0
152	20230609	181600	546225890	5890	5890	5890	5890	1222
153	20230609	181500	546225890	5890	5890	5890	5890	0
154	20230609	181400	546225890	5890	5890	5890	5890	0
155	20230609	181300	546225890	5890	5890	5890	5890	0
156	20230609	181200	546225890	5890	5890	5890	5890	0
157	20230609	181100	546225890	5890	5890	5890	5890	0
158	20230609	181000	546225890	5890	5890	5890	5890	0
159	20230609	180900	546225890	5890	5890	5890	5890	0
160	20230609	180800	546225890	5890	5890	5890	5890	0
161	20230609	180700	546225890	5890	5890	5890	5890	0
162	20230609	180600	546225890	5890	5890	5890	5890	0
163	20230609	180500	546225890	5890	5890	5890	5890	0
164	20230609	180400	546225890	5890	5890	5890	5890	0
165	20230609	180300	546225890	5890	5890	5890	5890	0
166	20230609	180200	546225890	5890	5890	5890	5890	0
167	20230609	180100	546225890	5890	5890	5890	5890	0
168	20230609	180000	546225890	5890	5890	5890	5890	0
169	20230609	175900	546225890	5890	5890	5890	5890	0
170	20230609	175800	546225890	5890	5890	5890	5890	0
171	20230609	175700	546225890	5890	5890	5890	5890	0
172	20230609	175600	546225890	5890	5890	5890	5890	0
173	20230609	175500	546225890	5890	5890	5890	5890	0
174	20230609	175400	546225890	5890	5890	5890	5890	0
175	20230609	175300	546225890	5890	5890	5890	5890	0
176	20230609	175200	546225890	5890	5890	5890	5890	0
177	20230609	175100	546225890	5890	5890	5890	5890	0
178	20230609	175000	546225890	5890	5890	5890	5890	0
179	20230609	174900	546225890	5890	5890	5890	5890	0
180	20230609	174800	546225890	5890	5890	5890	5890	0
181	20230609	174700	546225890	5890	5890	5890	5890	0
182	20230609	174600	546225890	5890	5890	5890	5890	1222
183	20230609	174500	546225890	5890	5890	5890	5890	0
184	20230609	174400	546225890	5890	5890	5890	5890	0
185	20230609	174300	546225890	5890	5890	5890	5890	0
186	20230609	174200	546225890	5890	5890	5890	5890	0
187	20230609	174100	546225890	5890	5890	5890	5890	0
188	20230609	174000	546225890	5890	5890	5890	5890	0
189	20230609	173900	546225890	5890	5890	5890	5890	0
190	20230609	173800	546225890	5890	5890	5890	5890	0
191	20230609	173700	546225890	5890	5890	5890	5890	0
192	20230609	173600	546225890	5890	5890	5890	5890	0
193	20230609	173500	546225890	5890	5890	5890	5890	0
194	20230609	173400	546225890	5890	5890	5890	5890	0
195	20230609	173300	546225890	5890	5890	5890	5890	0
196	20230609	173200	546225890	5890	5890	5890	5890	0
197	20230609	173100	546225890	5890	5890	5890	5890	0
198	20230609	173000	546225890	5890	5890	5890	5890	0
199	20230609	172900	546225890	5890	5890	5890	5890	0
200	20230609	172800	546225890	5890	5890	5890	5890	0
201	20230609	172700	546225890	5890	5890	5890	5890	0
202	20230609	172600	546225890	5890	5890	5890	5890	0
203	20230609	172500	546225890	5890	5890	5890	5890	0
204	20230609	172400	546225890	5890	5890	5890	5890	0
205	20230609	172300	546225890	5890	5890	5890	5890	0
206	20230609	172200	546225890	5890	5890	5890	5890	0
207	20230609	172100	546225890	5890	5890	5890	5890	0
208	20230609	172000	546225890	5890	5890	5890	5890	0
209	20230609	171900	546225890	5890	5890	5890	5890	0
210	20230609	171800	546225890	5890	5890	5890	5890	0
211	20230609	171700	546225890	5890	5890	5890	5890	0
212	20230609	171600	546225890	5890	5890	5890	5890	1222
213	20230609	171500	546225890	5890	5890	5890	5890	0
214	20230609	171400	546225890	5890	5890	5890	5890	0
215	20230609	171300	546225890	5890	5890	5890	5890	0
216	20230609	171200	546225890	5890	5890	5890	5890	0
217	20230609	171100	546225890	5890	5890	5890	5890	0
218	20230609	171000	546225890	5890	5890	5890	5890	0
219	20230609	170900	546225890	5890	5890	5890	5890	0
220	20230609	170800	546225890	5890	5890	5890	5890	0
221	20230609	170700	546225890	5890	5890	5890	5890	0
222	20230609	170600	546225890	5890	5890	5890	5890	0
223	20230609	170500	546225890	5890	5890	5890	5890	0
224	20230609	170400	546225890	5890	5890	5890	5890	0
225	20230609	170300	546225890	5890	5890	5890	5890	0
226	20230609	170200	546225890	5890	5890	5890	5890	0
227	20230609	170100	546225890	5890	5890	5890	5890	0
228	20230609	170000	546225890	5890	5890	5890	5890	0
229	20230609	165900	546225890	5890	5890	5890	5890	0
230	20230609	165800	546225890	5890	5890	5890	5890	0
231	20230609	165700	546225890	5890	5890	5890	5890	0
232	20230609	165600	546225890	5890	5890	5890	5890	0
233	20230609	165500	546225890	5890	5890	5890	5890	0
234	20230609	165400	546225890	5890	5890	5890	5890	0
235	20230609	165300	546225890	5890	5890	5890	5890	0
236	20230609	165200	546225890	5890	5890	5890	5890	0
237	20230609	165100	546225890	5890	5890	5890	5890	0
238	20230609	165000	546225890	5890	5890	5890	5890	0
239	20230609	164900	546225890	5890	5890	5890	5890	0
240	20230609	164800	546225890	5890	5890	5890	5890	0
241	20230609	164700	546225890	5890	5890	5890	5890	0
242	20230609	164600	546225890	5890	5890	5890	5890	1222
243	20230609	164500	546225890	5890	5890	5890	5890	0
244	20230609	164400	546225890	5890	5890	5890	5890	0
245	20230609	164300	546225890	5890	5890	5890	5890	0
246	20230609	164200	546225890	5890	5890	5890	5890	0
247	20230609	164100	546225890	5890	5890	5890	5890	0
248	20230609	164000	546225890	5890	5890	5890	5890	0
249	20230609	163900	546225890	5890	5890	5890	5890	0
250	20230609	163800	546225890	5890	5890	5890	5890	0
251	20230609	163700	546225890	5890	5890	5890	5890	0
252	20230609	163600	546225890	5890	5890	5890	5890	0
253	20230609	163500	546225890	5890	5890	5890	5890	0
254	20230609	163400	546225890	5890	5890	5890	5890	0
255	20230609	163300	546225890	5890	5890	5890	5890	0
256	20230609	163200	546225890	5890	5890	5890	5890	0
257	20230609	163100	546225890	5890	5890	5890	5890	0
258	20230609	163000	546225890	5890	5890	5890	5890	0
259	20230609	162900	546225890	5890	5890	5890	5890	0
260	20230609	162800	546225890	5890	5890	5890	5890	0
261	20230609	162700	546225890	5890	5890	5890	5890	0
262	20230609	162600	546225890	5890	5890	5890	5890	0
263	20230609	162500	546225890	5890	5890	5890	5890	0
264	20230609	162400	546225890	5890	5890	5890	5890	0
265	20230609	162300	546225890	5890	5890	5890	5890	0
266	20230609	162200	546225890	5890	5890	5890	5890	0
267	20230609	162100	546225890	5890	5890	5890	5890	0
268	20230609	162000	546225890	5890	5890	5890	5890	0
269	20230609	161900	546225890	5890	5890	5890	5890	0
270	20230609	161800	546225890	5890	5890	5890	5890	0
271	20230609	161700	546225890	5890	5890	5890	5890	0
272	20230609	161600	546225890	5890	5890	5890	5890	1222
273	20230609	161500	546225890	5890	5890	5890	5890	0
274	20230609	161400	546225890	5890	5890	5890	5890	0
275	20230609	161300	546225890	5890	5890	5890	5890	0
276	20230609	161200	546225890	5890	5890	5890	5890	0
277	20230609	161100	546225890	5890	5890	5890	5890	0
278	20230609	161000	546225890	5890	5890	5890	5890	0
279	20230609	160900	546225890	5890	5890	5890	5890	0
280	20230609	160800	546225890	5890	5890	5890	5890	0
281	20230609	160700	546225890	5890	5890	5890	5890	0
282	20230609	160600	546225890	5890	5890	5890	5890	0
283	20230609	160500	546225890	5890	5890	5890	5890	0
284	20230609	160400	546225890	5890	5890	5890	5890	0
285	20230609	160300	546225890	5890	5890	5890	5890	0
286	20230609	160200	546225890	5890	5890	5890	5890	0
287	20230609	160100	546225890	5890	5890	5890	5890	0
288	20230609	160000	546225890	5890	5890	5890	5890	0
289	20230609	155900	546225890	5890	5890	5890	5890	0
290	20230609	155800	546225890	5890	5890	5890	5890	0
291	20230609	155700	546225890	5890	5890	5890	5890	0
292	20230609	155600	546225890	5890	5890	5890	5890	0
293	20230609	155500	546225890	5890	5890	5890	5890	0
294	20230609	155400	546225890	5890	5890	5890	5890	0
295	20230609	155300	546225890	5890	5890	5890	5890	0
296	20230609	155200	546225890	5890	5890	5890	5890	0
297	20230609	155100	546225890	5890	5890	5890	5890	0
298	20230609	155000	546225890	5890	5890	5890	5890	0
299	20230609	154900	546225890	5890	5890	5890	5890	0
300	20230609	154800	546225890	5890	5890	5890	5890	0
301	20230609	154700	546225890	5890	5890	5890	5890	0
302	20230609	154600	546225890	5890	5890	5890	5890	1222
303	20230609	154500	546225890	5890	5890	5890	5890	0
304	20230609	154400	546225890	5890	5890	5890	5890	0
305	20230609	154300	546225890	5890	5890	5890	5890	0
306	20230609	154200	546225890	5890	5890	5890	5890	0
307	20230609	154100	546225890	5890	5890	5890	5890	0
308	20230609	154000	546225890	5890	5890	5890	5890	0
309	20230609	153900	546225890	5890	5890	5890	5890	0
310	20230609	153800	546225890	5890	5890	5890	5890	0
311	20230609	153700	546225890	5890	5890	5890	5890	0
312	20230609	153600	546225890	5890	5890	5890	5890	0
313	20230609	153500	546225890	5890	5890	5890	5890	0
314	20230609	153400	546225890	5890	5890	5890	5890	0
315	20230609	153300	546225890	5890	5890	5890	5890	0
316	20230609	153200	546225890	5890	5890	5890	5890	0
317	20230609	153100	546225890	5890	5890	5890	5890	0
318	20230609	153000	546225890	5890	5890	5890	5890	1222
319	20230609	152900	539028310	5840	5840	5840	5840	0
320	20230609	152800	539028310	5840	5840	5840	5840	0
321	20230609	152700	539028310	5840	5840	5840	5840	0
322	20230609	152600	539028310	5840	5840	5840	5840	0
323	20230609	152500	539028310	5840	5840	5840	5840	0
324	20230609	152400	539028310	5840	5840	5840	5840	0
325	20230609	152300	539028310	5840	5840	5840	5840	0
326	20230609	152200	539028310	5840	5840	5840	5840	0
327	20230609	152100	539028310	5840	5840	5840	5840	0
328	20230609	152000	539028310	5840	5840	5840	5840	0
329	20230609	151900	539028310	5840	5840	5840	5840	10
330	20230609	151800	538969910	5840	5840	5840	5840	14
331	20230609	151700	538888150	5830	5830	5830	5830	0
332	20230609	151600	538888150	5830	5830	5830	5830	0
333	20230609	151500	538888150	5830	5830	5830	5830	0
334	20230609	151400	538888150	5830	5830	5830	5830	0
335	20230609	151300	538888150	5830	5830	5830	5830	0
336	20230609	151200	538888150	5830	5830	5830	5830	10
337	20230609	151100	538829850	5820	5820	5820	5820	0
338	20230609	151000	538829850	5820	5820	5820	5820	51
339	20230609	150900	538533030	5840	5840	5840	5840	3
340	20230609	150800	538515510	5840	5840	5840	5840	0
341	20230609	150700	538515510	5840	5840	5840	5840	0
342	20230609	150600	538515510	5840	5840	5840	5840	0
343	20230609	150500	538515510	5840	5840	5840	5840	116
344	20230609	150400	537838070	5820	5820	5820	5820	131
345	20230609	150300	537075650	5830	5830	5830	5830	51
346	20230609	150200	536778320	5830	5830	5830	5820	357
347	20230609	150100	534700410	5840	5840	5840	5840	0
348	20230609	150000	534700410	5840	5840	5840	5840	0
349	20230609	145900	534700410	5840	5840	5840	5840	0
350	20230609	145800	534700410	5840	5840	5840	5840	0
351	20230609	145700	534700410	5840	5840	5840	5840	0
352	20230609	145600	534700410	5840	5840	5840	5840	0
353	20230609	145500	534700410	5840	5840	5840	5840	0
354	20230609	145400	534700410	5840	5840	5840	5840	0
355	20230609	145300	534700410	5840	5840	5840	5840	0
356	20230609	145200	534700410	5840	5840	5840	5840	0
357	20230609	145100	534700410	5840	5840	5840	5840	200
358	20230609	145000	533532410	5840	5840	5840	5840	0
359	20230609	144900	533532410	5840	5840	5840	5840	0
360	20230609	144800	533532410	5840	5840	5840	5840	0
361	20230609	144700	533532410	5840	5840	5840	5840	0
362	20230609	144600	533532410	5840	5840	5840	5840	0
363	20230609	144500	533532410	5840	5840	5840	5840	0
364	20230609	144400	533532410	5840	5840	5840	5840	0
365	20230609	144300	533532410	5840	5840	5840	5840	0
366	20230609	144200	533532410	5840	5840	5840	5840	0
367	20230609	144100	533532410	5840	5830	5840	5830	113
368	20230609	144000	532872620	5830	5830	5830	5830	6
369	20230609	143900	532837640	5830	5830	5830	5830	1
370	20230609	143800	532831810	5830	5830	5830	5830	28
371	20230609	143700	532668570	5830	5830	5830	5830	0
372	20230609	143600	532668570	5830	5830	5830	5830	64
373	20230609	143500	532295450	5830	5830	5830	5830	17
374	20230609	143400	532196340	5830	5830	5830	5830	0
375	20230609	143300	532196340	5830	5830	5830	5830	4
376	20230609	143200	532173020	5840	5840	5840	5840	0
377	20230609	143100	532173020	5840	5840	5840	5840	0
378	20230609	143000	532173020	5840	5840	5840	5840	0
379	20230609	142900	532173020	5840	5840	5840	5840	0
380	20230609	142800	532173020	5840	5840	5840	5840	0
381	20230609	142700	532173020	5840	5840	5840	5840	0
382	20230609	142600	532173020	5840	5840	5840	5840	0
383	20230609	142500	532173020	5840	5840	5840	5840	0
384	20230609	142400	532173020	5840	5840	5840	5840	0
385	20230609	142300	532173020	5840	5840	5840	5840	0
386	20230609	142200	532173020	5840	5840	5840	5840	5
387	20230609	142100	532143820	5840	5840	5840	5840	0
388	20230609	142000	532143820	5840	5840	5840	5840	0
389	20230609	141900	532143820	5840	5840	5840	5840	0
390	20230609	141800	532143820	5840	5840	5840	5840	0
391	20230609	141700	532143820	5840	5840	5840	5840	100
392	20230609	141600	531559820	5840	5840	5840	5840	0
393	20230609	141500	531559820	5840	5840	5840	5840	0
394	20230609	141400	531559820	5840	5840	5840	5840	0
395	20230609	141300	531559820	5840	5840	5840	5840	0
396	20230609	141200	531559820	5840	5840	5840	5840	0
397	20230609	141100	531559820	5840	5840	5840	5840	0
398	20230609	141000	531559820	5840	5840	5840	5840	0
399	20230609	140900	531559820	5840	5840	5840	5840	4
400	20230609	140800	531536460	5820	5820	5820	5820	0
401	20230609	140700	531536460	5820	5820	5820	5820	0
402	20230609	140600	531536460	5820	5820	5820	5820	0
403	20230609	140500	531536460	5820	5820	5820	5820	0
404	20230609	140400	531536460	5820	5820	5820	5820	0
405	20230609	140300	531536460	5820	5820	5820	5820	0
406	20230609	140200	531536460	5820	5840	5840	5820	532
407	20230609	140100	528437310	5840	5840	5840	5840	0
408	20230609	140000	528437310	5840	5840	5840	5840	0
409	20230609	135900	528437310	5840	5840	5840	5840	0
410	20230609	135800	528437310	5840	5840	5840	5840	0
411	20230609	135700	528437310	5840	5840	5840	5840	0
412	20230609	135600	528437310	5840	5840	5840	5840	0
413	20230609	135500	528437310	5840	5840	5840	5840	0
414	20230609	135400	528437310	5840	5840	5840	5840	0
415	20230609	135300	528437310	5840	5840	5840	5840	0
416	20230609	135200	528437310	5840	5840	5840	5840	39
417	20230609	135100	528209550	5840	5840	5840	5840	1
418	20230609	135000	528203710	5840	5840	5840	5840	0
419	20230609	134900	528203710	5840	5840	5840	5840	11
420	20230609	134800	528139470	5830	5830	5830	5830	40
421	20230609	134700	527906270	5840	5850	5850	5840	60
422	20230609	134600	527555370	5860	5860	5860	5860	0
423	20230609	134500	527555370	5860	5860	5860	5860	0
424	20230609	134400	527555370	5860	5860	5860	5860	0
425	20230609	134300	527555370	5860	5860	5860	5860	0
426	20230609	134200	527555370	5860	5860	5860	5860	0
427	20230609	134100	527555370	5860	5860	5860	5860	0
428	20230609	134000	527555370	5860	5860	5860	5860	0
429	20230609	133900	527555370	5860	5860	5860	5860	1
430	20230609	133800	527549510	5820	5820	5820	5820	0
431	20230609	133700	527549510	5820	5820	5820	5820	0
432	20230609	133600	527549510	5820	5820	5820	5820	0
433	20230609	133500	527549510	5820	5820	5820	5820	0
434	20230609	133400	527549510	5820	5820	5820	5820	0
435	20230609	133300	527549510	5820	5820	5820	5820	0
436	20230609	133200	527549510	5820	5820	5820	5820	0
437	20230609	133100	527549510	5820	5840	5840	5820	149
438	20230609	133000	526682310	5820	5820	5820	5820	80
439	20230609	132900	526216710	5820	5820	5820	5820	192
440	20230609	132800	525099270	5810	5810	5810	5810	0
441	20230609	132700	525099270	5810	5810	5810	5810	207
442	20230609	132600	523896600	5820	5830	5830	5820	1392
443	20230609	132500	515795060	5830	5830	5830	5830	2
444	20230609	132400	515783400	5840	5840	5840	5840	0
445	20230609	132300	515783400	5840	5840	5840	5840	15
446	20230609	132200	515695800	5850	5860	5860	5850	290
447	20230609	132100	513996670	5850	5850	5850	5850	0
448	20230609	132000	513996670	5850	5850	5850	5850	496
449	20230609	131900	511095070	5860	5860	5860	5860	0
450	20230609	131800	511095070	5860	5860	5860	5860	9
451	20230609	131700	511042330	5830	5830	5830	5830	0
452	20230609	131600	511042330	5830	5830	5830	5830	40
453	20230609	131500	510809130	5830	5830	5830	5830	0
454	20230609	131400	510809130	5830	5830	5830	5830	0
455	20230609	131300	510809130	5830	5830	5830	5830	2348
456	20230609	131200	497120290	5840	5840	5840	5840	0
457	20230609	131100	497120290	5840	5840	5840	5840	0
458	20230609	131000	497120290	5840	5840	5840	5840	0
459	20230609	130900	497120290	5840	5840	5840	5840	1800
460	20230609	130800	486608290	5860	5860	5860	5860	0
461	20230609	130700	486608290	5860	5860	5860	5860	0
462	20230609	130600	486608290	5860	5860	5860	5860	0
463	20230609	130500	486608290	5860	5840	5860	5840	1051
464	20230609	130400	480452130	5850	5850	5850	5850	20
465	20230609	130300	480335130	5860	5860	5860	5860	0
466	20230609	130200	480335130	5860	5860	5860	5860	0
467	20230609	130100	480335130	5860	5860	5860	5860	10
468	20230609	130000	480276530	5860	5860	5860	5860	0
469	20230609	125900	480276530	5860	5860	5860	5860	0
470	20230609	125800	480276530	5860	5860	5860	5860	0
471	20230609	125700	480276530	5860	5860	5860	5860	0
472	20230609	125600	480276530	5860	5860	5860	5860	30
473	20230609	125500	480100730	5860	5860	5860	5860	23
474	20230609	125400	479965950	5840	5840	5840	5840	0
475	20230609	125300	479965950	5840	5840	5840	5840	0
476	20230609	125200	479965950	5840	5840	5840	5840	0
477	20230609	125100	479965950	5840	5840	5840	5840	10
478	20230609	125000	479907550	5860	5860	5860	5860	3
479	20230609	124900	479889970	5860	5860	5860	5860	0
480	20230609	124800	479889970	5860	5860	5860	5860	0
481	20230609	124700	479889970	5860	5860	5860	5860	0
482	20230609	124600	479889970	5860	5860	5860	5860	46
483	20230609	124500	479620410	5860	5860	5860	5860	0
484	20230609	124400	479620410	5860	5860	5860	5860	688
485	20230609	124300	475588730	5850	5850	5850	5850	0
486	20230609	124200	475588730	5850	5850	5850	5840	1757
487	20230609	124100	465314870	5850	5850	5850	5850	725
488	20230609	124000	461073620	5840	5850	5850	5840	747
489	20230609	123900	456711020	5880	5880	5880	5880	60
490	20230609	123800	456358220	5880	5880	5880	5880	1
491	20230609	123700	456352340	5850	5850	5850	5850	488
492	20230609	123600	453497540	5850	5850	5850	5850	501
493	20230609	123500	450566690	5850	5840	5850	5840	1452
494	20230609	123400	442079760	5880	5880	5880	5880	1
495	20230609	123300	442073880	5860	5880	5880	5860	173
496	20230609	123200	441060080	5870	5840	5870	5840	1629
497	20230609	123100	431534370	5870	5870	5870	5870	300
498	20230609	123000	429773370	5860	5850	5860	5850	14
499	20230609	122900	429691460	5860	5870	5870	5860	388
500	20230609	122800	427413910	5850	5850	5850	5850	4
501	20230609	122700	427390510	5840	5840	5840	5840	0
502	20230609	122600	427390510	5840	5840	5840	5840	0
503	20230609	122500	427390510	5840	5840	5840	5840	0
504	20230609	122400	427390510	5840	5840	5840	5840	0
505	20230609	122300	427390510	5840	5840	5840	5840	0
506	20230609	122200	427390510	5840	5840	5840	5840	8
507	20230609	122100	427343790	5840	5840	5840	5840	0
508	20230609	122000	427343790	5840	5840	5840	5840	0
509	20230609	121900	427343790	5840	5840	5840	5840	0
510	20230609	121800	427343790	5840	5840	5840	5840	0
511	20230609	121700	427343790	5840	5840	5840	5840	0
512	20230609	121600	427343790	5840	5840	5840	5840	0
513	20230609	121500	427343790	5840	5840	5840	5840	0
514	20230609	121400	427343790	5840	5840	5840	5840	0
515	20230609	121300	427343790	5840	5840	5840	5840	160
516	20230609	121200	426409390	5840	5840	5840	5840	0
517	20230609	121100	426409390	5840	5840	5840	5840	0
518	20230609	121000	426409390	5840	5840	5840	5840	0
519	20230609	120900	426409390	5840	5840	5840	5840	0
520	20230609	120800	426409390	5840	5840	5840	5840	109
521	20230609	120700	425772830	5850	5850	5850	5850	0
522	20230609	120600	425772830	5850	5850	5850	5850	3
523	20230609	120500	425755280	5850	5850	5850	5850	88
524	20230609	120400	425240480	5840	5840	5840	5840	0
525	20230609	120300	425240480	5840	5840	5840	5840	0
526	20230609	120200	425240480	5840	5840	5840	5840	0
527	20230609	120100	425240480	5840	5840	5840	5840	0
528	20230609	120000	425240480	5840	5840	5840	5840	0
529	20230609	115900	425240480	5840	5870	5870	5840	1301
530	20230609	115800	417642610	5840	5840	5840	5840	1305
531	20230609	115700	410021410	5840	5840	5840	5840	0
532	20230609	115600	410021410	5840	5840	5840	5840	2306
533	20230609	115500	396554370	5840	5840	5840	5840	1100
534	20230609	115400	390130370	5840	5840	5840	5840	0
535	20230609	115300	390130370	5840	5850	5850	5840	1063
536	20230609	115200	383922420	5870	5870	5870	5870	0
537	20230609	115100	383922420	5870	5870	5870	5870	1
538	20230609	115000	383916550	5840	5840	5840	5840	2090
539	20230609	114900	371710950	5840	5840	5840	5840	2200
540	20230609	114800	358862950	5840	5840	5840	5840	2250
541	20230609	114700	345722950	5840	5840	5840	5840	1100
542	20230609	114600	339298950	5840	5850	5850	5840	1177
543	20230609	114500	332424120	5860	5860	5860	5860	0
544	20230609	114400	332424120	5860	5860	5860	5860	1
545	20230609	114300	332418260	5850	5850	5850	5850	0
546	20230609	114200	332418260	5850	5850	5850	5850	3
547	20230609	114100	332400710	5850	5850	5850	5850	13
548	20230609	114000	332324660	5870	5870	5870	5870	85
549	20230609	113900	331825710	5870	5870	5870	5870	0
550	20230609	113800	331825710	5870	5870	5870	5870	0
551	20230609	113700	331825710	5870	5870	5870	5870	0
552	20230609	113600	331825710	5870	5870	5870	5870	0
553	20230609	113500	331825710	5870	5870	5870	5870	5
554	20230609	113400	331796360	5870	5870	5870	5870	0
555	20230609	113300	331796360	5870	5870	5870	5870	0
556	20230609	113200	331796360	5870	5870	5870	5870	1
557	20230609	113100	331790490	5870	5870	5870	5870	0
558	20230609	113000	331790490	5870	5870	5870	5870	0
559	20230609	112900	331790490	5870	5870	5870	5870	0
560	20230609	112800	331790490	5870	5870	5870	5870	2
561	20230609	112700	331778750	5870	5870	5870	5870	0
562	20230609	112600	331778750	5870	5870	5870	5870	0
563	20230609	112500	331778750	5870	5870	5870	5870	0
564	20230609	112400	331778750	5870	5850	5870	5850	5
565	20230609	112300	331749420	5840	5840	5840	5840	0
566	20230609	112200	331749420	5840	5840	5840	5840	0
567	20230609	112100	331749420	5840	5840	5840	5840	389
568	20230609	112000	329477660	5870	5870	5870	5870	0
569	20230609	111900	329477660	5870	5830	5870	5830	105
570	20230609	111800	328861530	5860	5860	5860	5860	0
571	20230609	111700	328861530	5860	5860	5860	5860	0
572	20230609	111600	328861530	5860	5860	5860	5860	0
573	20230609	111500	328861530	5860	5860	5860	5860	0
574	20230609	111400	328861530	5860	5860	5860	5860	0
575	20230609	111300	328861530	5860	5860	5860	5860	0
576	20230609	111200	328861530	5860	5860	5860	5860	0
577	20230609	111100	328861530	5860	5860	5860	5860	1
578	20230609	111000	328855670	5860	5860	5860	5860	1
579	20230609	110900	328849810	5870	5870	5870	5870	0
580	20230609	110800	328849810	5870	5860	5870	5860	150
581	20230609	110700	327969320	5870	5840	5870	5840	876
582	20230609	110600	322848950	5830	5840	5850	5830	2926
583	20230609	110500	305768520	5870	5870	5870	5870	0
584	20230609	110400	305768520	5870	5870	5870	5870	188
585	20230609	110300	304664960	5850	5840	5850	5840	1597
586	20230609	110200	295331230	5870	5870	5870	5870	982
587	20230609	110100	289566890	5860	5860	5860	5860	163
588	20230609	110000	288611710	5870	5870	5870	5870	125
589	20230609	105900	287877960	5850	5850	5850	5850	607
590	20230609	105800	284327010	5850	5840	5870	5830	585
591	20230609	105700	280916300	5840	5840	5840	5840	0
592	20230609	105600	280916300	5840	5830	5840	5830	1520
593	20230609	105500	272047450	5840	5840	5840	5830	2361
594	20230609	105400	258272500	5850	5860	5860	5850	353
595	20230609	105300	256207190	5870	5860	5870	5860	731
596	20230609	105200	251916280	5870	5870	5870	5870	1
597	20230609	105100	251910410	5870	5870	5870	5870	180
598	20230609	105000	250853810	5870	5870	5870	5870	0
599	20230609	104900	250853810	5870	5870	5870	5870	0
600	20230609	104800	250853810	5870	5870	5870	5870	0
601	20230609	104700	250853810	5870	5870	5870	5870	13
602	20230609	104600	250777500	5870	5870	5870	5870	0
603	20230609	104500	250777500	5870	5870	5870	5870	0
604	20230609	104400	250777500	5870	5870	5870	5870	0
605	20230609	104300	250777500	5870	5860	5870	5860	51
606	20230609	104200	250478140	5860	5860	5860	5860	165
607	20230609	104100	249511240	5870	5870	5870	5870	0
608	20230609	104000	249511240	5870	5870	5870	5870	0
609	20230609	103900	249511240	5870	5870	5870	5870	88
610	20230609	103800	248994680	5850	5840	5850	5840	1451
611	20230609	103700	240513590	5850	5850	5850	5840	2030
612	20230609	103600	228649390	5860	5870	5870	5860	1022
613	20230609	103500	222651850	5870	5860	5870	5840	2425
614	20230609	103400	208470620	5840	5870	5870	5840	1167
615	20230609	103300	201639050	5840	5840	5840	5830	2520
616	20230609	103200	186933820	5850	5870	5870	5840	1966
617	20230609	103100	175433550	5850	5870	5870	5850	74
618	20230609	103000	174999650	5850	5850	5850	5840	1421
619	20230609	102900	166692600	5850	5850	5850	5850	0
620	20230609	102800	166692600	5850	5860	5860	5840	1920
621	20230609	102700	155468450	5880	5880	5880	5880	1
622	20230609	102600	155462570	5850	5880	5880	5840	1727
623	20230609	102500	145368750	5870	5870	5870	5870	200
624	20230609	102400	144194750	5860	5860	5860	5860	0
625	20230609	102300	144194750	5860	5860	5860	5860	0
626	20230609	102200	144194750	5860	5850	5860	5850	1132
627	20230609	102100	137568480	5850	5850	5850	5840	1430
628	20230609	102000	129212650	5850	5850	5850	5850	14
629	20230609	101900	129130750	5890	5890	5890	5890	0
630	20230609	101800	129130750	5890	5890	5890	5890	0
631	20230609	101700	129130750	5890	5890	5890	5890	0
632	20230609	101600	129130750	5890	5890	5890	5890	0
633	20230609	101500	129130750	5890	5890	5890	5890	8
634	20230609	101400	129083630	5880	5880	5880	5880	0
635	20230609	101300	129083630	5880	5880	5880	5880	100
636	20230609	101200	128495630	5850	5850	5850	5850	0
637	20230609	101100	128495630	5850	5840	5850	5840	1479
638	20230609	101000	119851020	5850	5850	5850	5850	0
639	20230609	100900	119851020	5850	5850	5850	5850	0
640	20230609	100800	119851020	5850	5840	5850	5840	1634
641	20230609	100700	110301210	5850	5860	5860	5850	107
642	20230609	100600	109675130	5870	5880	5880	5870	62
643	20230609	100500	109310970	5900	5900	5900	5900	20
644	20230609	100400	109192970	5900	5900	5900	5900	0
645	20230609	100300	109192970	5900	5900	5900	5900	0
646	20230609	100200	109192970	5900	5900	5900	5900	0
647	20230609	100100	109192970	5900	5900	5900	5900	0
648	20230609	100000	109192970	5900	5900	5900	5900	0
649	20230609	095900	109192970	5900	5900	5900	5900	28
650	20230609	095800	109027770	5890	5890	5890	5890	741
651	20230609	095700	104663280	5880	5880	5880	5880	916
652	20230609	095600	99277200	5880	5880	5880	5880	0
653	20230609	095500	99277200	5880	5880	5880	5880	0
654	20230609	095400	99277200	5880	5880	5880	5880	0
655	20230609	095300	99277200	5880	5880	5880	5880	51
656	20230609	095200	98977320	5880	5880	5880	5880	0
657	20230609	095100	98977320	5880	5880	5880	5880	0
658	20230609	095000	98977320	5880	5880	5880	5880	50
659	20230609	094900	98683320	5880	5850	5880	5850	640
660	20230609	094800	94938800	5850	5850	5850	5850	1
661	20230609	094700	94932950	5860	5860	5860	5860	50
662	20230609	094600	94639950	5850	5860	5860	5850	1059
663	20230609	094500	88444790	5840	5860	5880	5840	819
664	20230609	094400	83660390	5840	5870	5870	5840	257
665	20230609	094300	82159210	5880	5870	5880	5870	320
666	20230609	094200	80277630	5870	5870	5870	5870	725
667	20230609	094100	76021880	5860	5860	5860	5860	729
668	20230609	094000	71749940	5890	5880	5890	5880	879
669	20230609	093900	66572720	5890	5890	5890	5890	113
670	20230609	093800	65907150	5880	5870	5880	5870	137
671	20230609	093700	65101680	5870	5870	5870	5870	0
672	20230609	093600	65101680	5870	5890	5890	5870	2
673	20230609	093500	65089920	5870	5850	5870	5850	1480
674	20230609	093400	56417420	5880	5870	5880	5870	358
675	20230609	093300	54315400	5860	5850	5860	5850	716
676	20230609	093200	50124570	5860	5840	5860	5840	223
677	20230609	093100	48818590	5860	5840	5860	5830	615
678	20230609	093000	45233090	5860	5860	5860	5860	112
679	20230609	092900	44576770	5860	5860	5860	5860	34
680	20230609	092800	44377530	5860	5860	5860	5860	0
681	20230609	092700	44377530	5860	5860	5860	5860	0
682	20230609	092600	44377530	5860	5860	5860	5860	1
683	20230609	092500	44371670	5860	5860	5860	5860	1
684	20230609	092400	44365810	5860	5850	5860	5850	504
685	20230609	092300	41417400	5850	5850	5850	5850	1
686	20230609	092200	41411550	5850	5850	5850	5850	1
687	20230609	092100	41405700	5850	5850	5850	5850	1
688	20230609	092000	41399850	5850	5850	5850	5850	150
689	20230609	091900	40522350	5850	5850	5850	5850	140
690	20230609	091800	39703350	5850	5850	5850	5850	114
691	20230609	091700	39036450	5860	5860	5860	5860	642
692	20230609	091600	35274330	5870	5840	5870	5840	74
693	20230609	091500	34842140	5870	5870	5870	5870	0
694	20230609	091400	34842140	5870	5910	5910	5850	1095
695	20230609	091300	28414490	5900	5850	5900	5850	956
696	20230609	091200	22789530	5850	5850	5850	5850	226
697	20230609	091100	21467430	5810	5840	5840	5810	494
698	20230609	091000	18583040	5820	5820	5820	5820	158
699	20230609	090900	17663480	5800	5800	5800	5800	0
700	20230609	090800	17663480	5800	5810	5810	5800	10
701	20230609	090700	17605470	5820	5820	5820	5820	0
702	20230609	090600	17605470	5820	5820	5820	5820	0
703	20230609	090500	17605470	5820	5830	5830	5800	744
704	20230609	090400	13281590	5830	5790	5830	5740	1350
705	20230609	090300	5500500	5840	5820	5840	5820	73
706	20230609	090200	5075270	5770	5780	5780	5770	131
707	20230609	090100	4319390	5770	5790	5790	5770	346
708	20230609	090000	2321790	5790	5790	5790	5790	401