KissMeData/131180/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205600	125297657	1390	1390	1390	1390	1390
3	20230609	205500	125297657	1390	1390	1390	1390	0
4	20230609	205400	125297657	1390	1390	1390	1390	0
5	20230609	205300	125297657	1390	1390	1390	1390	0
6	20230609	205200	125297657	1390	1390	1390	1390	0
7	20230609	205100	125297657	1390	1390	1390	1390	0
8	20230609	205000	125297657	1390	1390	1390	1390	0
9	20230609	204900	125297657	1390	1390	1390	1390	0
10	20230609	204800	125297657	1390	1390	1390	1390	0
11	20230609	204700	125297657	1390	1390	1390	1390	0
12	20230609	204600	125297657	1390	1390	1390	1390	0
13	20230609	204500	125297657	1390	1390	1390	1390	0
14	20230609	204400	125297657	1390	1390	1390	1390	0
15	20230609	204300	125297657	1390	1390	1390	1390	0
16	20230609	204200	125297657	1390	1390	1390	1390	0
17	20230609	204100	125297657	1390	1390	1390	1390	0
18	20230609	204000	125297657	1390	1390	1390	1390	0
19	20230609	203900	125297657	1390	1390	1390	1390	0
20	20230609	203800	125297657	1390	1390	1390	1390	0
21	20230609	203700	125297657	1390	1390	1390	1390	0
22	20230609	203600	125297657	1390	1390	1390	1390	0
23	20230609	203500	125297657	1390	1390	1390	1390	0
24	20230609	203400	125297657	1390	1390	1390	1390	0
25	20230609	203300	125297657	1390	1390	1390	1390	0
26	20230609	203200	125297657	1390	1390	1390	1390	0
27	20230609	203100	125297657	1390	1390	1390	1390	0
28	20230609	203000	125297657	1390	1390	1390	1390	0
29	20230609	202900	125297657	1390	1390	1390	1390	0
30	20230609	202800	125297657	1390	1390	1390	1390	0
31	20230609	202700	125297657	1390	1390	1390	1390	0
32	20230609	202600	125297657	1390	1390	1390	1390	1390
33	20230609	202500	125297657	1390	1390	1390	1390	0
34	20230609	202400	125297657	1390	1390	1390	1390	0
35	20230609	202300	125297657	1390	1390	1390	1390	0
36	20230609	202200	125297657	1390	1390	1390	1390	0
37	20230609	202100	125297657	1390	1390	1390	1390	0
38	20230609	202000	125297657	1390	1390	1390	1390	0
39	20230609	201900	125297657	1390	1390	1390	1390	0
40	20230609	201800	125297657	1390	1390	1390	1390	0
41	20230609	201700	125297657	1390	1390	1390	1390	0
42	20230609	201600	125297657	1390	1390	1390	1390	0
43	20230609	201500	125297657	1390	1390	1390	1390	0
44	20230609	201400	125297657	1390	1390	1390	1390	0
45	20230609	201300	125297657	1390	1390	1390	1390	0
46	20230609	201200	125297657	1390	1390	1390	1390	0
47	20230609	201100	125297657	1390	1390	1390	1390	0
48	20230609	201000	125297657	1390	1390	1390	1390	0
49	20230609	200900	125297657	1390	1390	1390	1390	0
50	20230609	200800	125297657	1390	1390	1390	1390	0
51	20230609	200700	125297657	1390	1390	1390	1390	0
52	20230609	200600	125297657	1390	1390	1390	1390	0
53	20230609	200500	125297657	1390	1390	1390	1390	0
54	20230609	200400	125297657	1390	1390	1390	1390	0
55	20230609	200300	125297657	1390	1390	1390	1390	0
56	20230609	200200	125297657	1390	1390	1390	1390	0
57	20230609	200100	125297657	1390	1390	1390	1390	0
58	20230609	200000	125297657	1390	1390	1390	1390	0
59	20230609	195900	125297657	1390	1390	1390	1390	0
60	20230609	195800	125297657	1390	1390	1390	1390	0
61	20230609	195700	125297657	1390	1390	1390	1390	0
62	20230609	195600	125297657	1390	1390	1390	1390	1390
63	20230609	195500	125297657	1390	1390	1390	1390	0
64	20230609	195400	125297657	1390	1390	1390	1390	0
65	20230609	195300	125297657	1390	1390	1390	1390	0
66	20230609	195200	125297657	1390	1390	1390	1390	0
67	20230609	195100	125297657	1390	1390	1390	1390	0
68	20230609	195000	125297657	1390	1390	1390	1390	0
69	20230609	194900	125297657	1390	1390	1390	1390	0
70	20230609	194800	125297657	1390	1390	1390	1390	0
71	20230609	194700	125297657	1390	1390	1390	1390	0
72	20230609	194600	125297657	1390	1390	1390	1390	0
73	20230609	194500	125297657	1390	1390	1390	1390	0
74	20230609	194400	125297657	1390	1390	1390	1390	0
75	20230609	194300	125297657	1390	1390	1390	1390	0
76	20230609	194200	125297657	1390	1390	1390	1390	0
77	20230609	194100	125297657	1390	1390	1390	1390	0
78	20230609	194000	125297657	1390	1390	1390	1390	0
79	20230609	193900	125297657	1390	1390	1390	1390	0
80	20230609	193800	125297657	1390	1390	1390	1390	0
81	20230609	193700	125297657	1390	1390	1390	1390	0
82	20230609	193600	125297657	1390	1390	1390	1390	0
83	20230609	193500	125297657	1390	1390	1390	1390	0
84	20230609	193400	125297657	1390	1390	1390	1390	0
85	20230609	193300	125297657	1390	1390	1390	1390	0
86	20230609	193200	125297657	1390	1390	1390	1390	0
87	20230609	193100	125297657	1390	1390	1390	1390	0
88	20230609	193000	125297657	1390	1390	1390	1390	0
89	20230609	192900	125297657	1390	1390	1390	1390	0
90	20230609	192800	125297657	1390	1390	1390	1390	0
91	20230609	192700	125297657	1390	1390	1390	1390	0
92	20230609	192600	125297657	1390	1390	1390	1390	1390
93	20230609	192500	125297657	1390	1390	1390	1390	0
94	20230609	192400	125297657	1390	1390	1390	1390	0
95	20230609	192300	125297657	1390	1390	1390	1390	0
96	20230609	192200	125297657	1390	1390	1390	1390	0
97	20230609	192100	125297657	1390	1390	1390	1390	0
98	20230609	192000	125297657	1390	1390	1390	1390	0
99	20230609	191900	125297657	1390	1390	1390	1390	0
100	20230609	191800	125297657	1390	1390	1390	1390	0
101	20230609	191700	125297657	1390	1390	1390	1390	0
102	20230609	191600	125297657	1390	1390	1390	1390	0
103	20230609	191500	125297657	1390	1390	1390	1390	0
104	20230609	191400	125297657	1390	1390	1390	1390	0
105	20230609	191300	125297657	1390	1390	1390	1390	0
106	20230609	191200	125297657	1390	1390	1390	1390	0
107	20230609	191100	125297657	1390	1390	1390	1390	0
108	20230609	191000	125297657	1390	1390	1390	1390	0
109	20230609	190900	125297657	1390	1390	1390	1390	0
110	20230609	190800	125297657	1390	1390	1390	1390	0
111	20230609	190700	125297657	1390	1390	1390	1390	0
112	20230609	190600	125297657	1390	1390	1390	1390	0
113	20230609	190500	125297657	1390	1390	1390	1390	0
114	20230609	190400	125297657	1390	1390	1390	1390	0
115	20230609	190300	125297657	1390	1390	1390	1390	0
116	20230609	190200	125297657	1390	1390	1390	1390	0
117	20230609	190100	125297657	1390	1390	1390	1390	0
118	20230609	190000	125297657	1390	1390	1390	1390	0
119	20230609	185900	125297657	1390	1390	1390	1390	0
120	20230609	185800	125297657	1390	1390	1390	1390	0
121	20230609	185700	125297657	1390	1390	1390	1390	0
122	20230609	185600	125297657	1390	1390	1390	1390	1390
123	20230609	185500	125297657	1390	1390	1390	1390	0
124	20230609	185400	125297657	1390	1390	1390	1390	0
125	20230609	185300	125297657	1390	1390	1390	1390	0
126	20230609	185200	125297657	1390	1390	1390	1390	0
127	20230609	185100	125297657	1390	1390	1390	1390	0
128	20230609	185000	125297657	1390	1390	1390	1390	0
129	20230609	184900	125297657	1390	1390	1390	1390	0
130	20230609	184800	125297657	1390	1390	1390	1390	0
131	20230609	184700	125297657	1390	1390	1390	1390	0
132	20230609	184600	125297657	1390	1390	1390	1390	0
133	20230609	184500	125297657	1390	1390	1390	1390	0
134	20230609	184400	125297657	1390	1390	1390	1390	0
135	20230609	184300	125297657	1390	1390	1390	1390	0
136	20230609	184200	125297657	1390	1390	1390	1390	0
137	20230609	184100	125297657	1390	1390	1390	1390	0
138	20230609	184000	125297657	1390	1390	1390	1390	0
139	20230609	183900	125297657	1390	1390	1390	1390	0
140	20230609	183800	125297657	1390	1390	1390	1390	0
141	20230609	183700	125297657	1390	1390	1390	1390	0
142	20230609	183600	125297657	1390	1390	1390	1390	0
143	20230609	183500	125297657	1390	1390	1390	1390	0
144	20230609	183400	125297657	1390	1390	1390	1390	0
145	20230609	183300	125297657	1390	1390	1390	1390	0
146	20230609	183200	125297657	1390	1390	1390	1390	0
147	20230609	183100	125297657	1390	1390	1390	1390	0
148	20230609	183000	125297657	1390	1390	1390	1390	0
149	20230609	182900	125297657	1390	1390	1390	1390	0
150	20230609	182800	125297657	1390	1390	1390	1390	0
151	20230609	182700	125297657	1390	1390	1390	1390	0
152	20230609	182600	125297657	1390	1390	1390	1390	1390
153	20230609	182500	125297657	1390	1390	1390	1390	0
154	20230609	182400	125297657	1390	1390	1390	1390	0
155	20230609	182300	125297657	1390	1390	1390	1390	0
156	20230609	182200	125297657	1390	1390	1390	1390	0
157	20230609	182100	125297657	1390	1390	1390	1390	0
158	20230609	182000	125297657	1390	1390	1390	1390	0
159	20230609	181900	125297657	1390	1390	1390	1390	0
160	20230609	181800	125297657	1390	1390	1390	1390	0
161	20230609	181700	125297657	1390	1390	1390	1390	0
162	20230609	181600	125297657	1390	1390	1390	1390	0
163	20230609	181500	125297657	1390	1390	1390	1390	0
164	20230609	181400	125297657	1390	1390	1390	1390	0
165	20230609	181300	125297657	1390	1390	1390	1390	0
166	20230609	181200	125297657	1390	1390	1390	1390	0
167	20230609	181100	125297657	1390	1390	1390	1390	0
168	20230609	181000	125297657	1390	1390	1390	1390	0
169	20230609	180900	125297657	1390	1390	1390	1390	0
170	20230609	180800	125297657	1390	1390	1390	1390	0
171	20230609	180700	125297657	1390	1390	1390	1390	0
172	20230609	180600	125297657	1390	1390	1390	1390	0
173	20230609	180500	125297657	1390	1390	1390	1390	0
174	20230609	180400	125297657	1390	1390	1390	1390	0
175	20230609	180300	125297657	1390	1390	1390	1390	0
176	20230609	180200	125297657	1390	1390	1390	1390	0
177	20230609	180100	125297657	1390	1390	1390	1390	0
178	20230609	180000	125297657	1390	1390	1390	1390	0
179	20230609	175900	125297657	1390	1390	1390	1390	0
180	20230609	175800	125297657	1390	1390	1390	1390	0
181	20230609	175700	125297657	1390	1390	1390	1390	0
182	20230609	175600	125297657	1390	1390	1390	1390	1390
183	20230609	175500	125297657	1390	1390	1390	1390	0
184	20230609	175400	125297657	1390	1390	1390	1390	0
185	20230609	175300	125297657	1390	1390	1390	1390	0
186	20230609	175200	125297657	1390	1390	1390	1390	0
187	20230609	175100	125297657	1390	1390	1390	1390	0
188	20230609	175000	125297657	1390	1390	1390	1390	0
189	20230609	174900	125297657	1390	1390	1390	1390	0
190	20230609	174800	125297657	1390	1390	1390	1390	0
191	20230609	174700	125297657	1390	1390	1390	1390	0
192	20230609	174600	125297657	1390	1390	1390	1390	0
193	20230609	174500	125297657	1390	1390	1390	1390	0
194	20230609	174400	125297657	1390	1390	1390	1390	0
195	20230609	174300	125297657	1390	1390	1390	1390	0
196	20230609	174200	125297657	1390	1390	1390	1390	0
197	20230609	174100	125297657	1390	1390	1390	1390	0
198	20230609	174000	125297657	1390	1390	1390	1390	0
199	20230609	173900	125297657	1390	1390	1390	1390	0
200	20230609	173800	125297657	1390	1390	1390	1390	0
201	20230609	173700	125297657	1390	1390	1390	1390	0
202	20230609	173600	125297657	1390	1390	1390	1390	0
203	20230609	173500	125297657	1390	1390	1390	1390	0
204	20230609	173400	125297657	1390	1390	1390	1390	0
205	20230609	173300	125297657	1390	1390	1390	1390	0
206	20230609	173200	125297657	1390	1390	1390	1390	0
207	20230609	173100	125297657	1390	1390	1390	1390	0
208	20230609	173000	125297657	1390	1390	1390	1390	0
209	20230609	172900	125297657	1390	1390	1390	1390	0
210	20230609	172800	125297657	1390	1390	1390	1390	0
211	20230609	172700	125297657	1390	1390	1390	1390	0
212	20230609	172600	125297657	1390	1390	1390	1390	1390
213	20230609	172500	125297657	1390	1390	1390	1390	0
214	20230609	172400	125297657	1390	1390	1390	1390	0
215	20230609	172300	125297657	1390	1390	1390	1390	0
216	20230609	172200	125297657	1390	1390	1390	1390	0
217	20230609	172100	125297657	1390	1390	1390	1390	0
218	20230609	172000	125297657	1390	1390	1390	1390	0
219	20230609	171900	125297657	1390	1390	1390	1390	0
220	20230609	171800	125297657	1390	1390	1390	1390	0
221	20230609	171700	125297657	1390	1390	1390	1390	0
222	20230609	171600	125297657	1390	1390	1390	1390	0
223	20230609	171500	125297657	1390	1390	1390	1390	0
224	20230609	171400	125297657	1390	1390	1390	1390	0
225	20230609	171300	125297657	1390	1390	1390	1390	0
226	20230609	171200	125297657	1390	1390	1390	1390	0
227	20230609	171100	125297657	1390	1390	1390	1390	0
228	20230609	171000	125297657	1390	1390	1390	1390	0
229	20230609	170900	125297657	1390	1390	1390	1390	0
230	20230609	170800	125297657	1390	1390	1390	1390	0
231	20230609	170700	125297657	1390	1390	1390	1390	0
232	20230609	170600	125297657	1390	1390	1390	1390	0
233	20230609	170500	125297657	1390	1390	1390	1390	0
234	20230609	170400	125297657	1390	1390	1390	1390	0
235	20230609	170300	125297657	1390	1390	1390	1390	0
236	20230609	170200	125297657	1390	1390	1390	1390	0
237	20230609	170100	125297657	1390	1390	1390	1390	0
238	20230609	170000	125297657	1390	1390	1390	1390	0
239	20230609	165900	125297657	1390	1390	1390	1390	0
240	20230609	165800	125297657	1390	1390	1390	1390	0
241	20230609	165700	125297657	1390	1390	1390	1390	0
242	20230609	165600	125297657	1390	1390	1390	1390	1390
243	20230609	165500	125297657	1390	1390	1390	1390	0
244	20230609	165400	125297657	1390	1390	1390	1390	0
245	20230609	165300	125297657	1390	1390	1390	1390	0
246	20230609	165200	125297657	1390	1390	1390	1390	0
247	20230609	165100	125297657	1390	1390	1390	1390	0
248	20230609	165000	125297657	1390	1390	1390	1390	0
249	20230609	164900	125297657	1390	1390	1390	1390	0
250	20230609	164800	125297657	1390	1390	1390	1390	0
251	20230609	164700	125297657	1390	1390	1390	1390	0
252	20230609	164600	125297657	1390	1390	1390	1390	0
253	20230609	164500	125297657	1390	1390	1390	1390	0
254	20230609	164400	125297657	1390	1390	1390	1390	0
255	20230609	164300	125297657	1390	1390	1390	1390	0
256	20230609	164200	125297657	1390	1390	1390	1390	0
257	20230609	164100	125297657	1390	1390	1390	1390	0
258	20230609	164000	125297657	1390	1390	1390	1390	0
259	20230609	163900	125297657	1390	1390	1390	1390	0
260	20230609	163800	125297657	1390	1390	1390	1390	0
261	20230609	163700	125297657	1390	1390	1390	1390	0
262	20230609	163600	125297657	1390	1390	1390	1390	0
263	20230609	163500	125297657	1390	1390	1390	1390	0
264	20230609	163400	125297657	1390	1390	1390	1390	0
265	20230609	163300	125297657	1390	1390	1390	1390	0
266	20230609	163200	125297657	1390	1390	1390	1390	0
267	20230609	163100	125297657	1390	1390	1390	1390	0
268	20230609	163000	125297657	1390	1390	1390	1390	0
269	20230609	162900	125297657	1390	1390	1390	1390	0
270	20230609	162800	125297657	1390	1390	1390	1390	0
271	20230609	162700	125297657	1390	1390	1390	1390	0
272	20230609	162600	125297657	1390	1390	1390	1390	1390
273	20230609	162500	125297657	1390	1390	1390	1390	0
274	20230609	162400	125297657	1390	1390	1390	1390	0
275	20230609	162300	125297657	1390	1390	1390	1390	0
276	20230609	162200	125297657	1390	1390	1390	1390	0
277	20230609	162100	125297657	1390	1390	1390	1390	0
278	20230609	162000	125297657	1390	1390	1390	1390	0
279	20230609	161900	125297657	1390	1390	1390	1390	0
280	20230609	161800	125297657	1390	1390	1390	1390	0
281	20230609	161700	125297657	1390	1390	1390	1390	0
282	20230609	161600	125297657	1390	1390	1390	1390	0
283	20230609	161500	125297657	1390	1390	1390	1390	0
284	20230609	161400	125297657	1390	1390	1390	1390	0
285	20230609	161300	125297657	1390	1390	1390	1390	0
286	20230609	161200	125297657	1390	1390	1390	1390	0
287	20230609	161100	125297657	1390	1390	1390	1390	0
288	20230609	161000	125297657	1390	1390	1390	1390	0
289	20230609	160900	125297657	1390	1390	1390	1390	0
290	20230609	160800	125297657	1390	1390	1390	1390	0
291	20230609	160700	125297657	1390	1390	1390	1390	0
292	20230609	160600	125297657	1390	1390	1390	1390	0
293	20230609	160500	125297657	1390	1390	1390	1390	0
294	20230609	160400	125297657	1390	1390	1390	1390	0
295	20230609	160300	125297657	1390	1390	1390	1390	0
296	20230609	160200	125297657	1390	1390	1390	1390	0
297	20230609	160100	125297657	1390	1390	1390	1390	0
298	20230609	160000	125297657	1390	1390	1390	1390	0
299	20230609	155900	125297657	1390	1390	1390	1390	0
300	20230609	155800	125297657	1390	1390	1390	1390	0
301	20230609	155700	125297657	1390	1390	1390	1390	0
302	20230609	155600	125297657	1390	1390	1390	1390	1390
303	20230609	155500	125297657	1390	1390	1390	1390	0
304	20230609	155400	125297657	1390	1390	1390	1390	0
305	20230609	155300	125297657	1390	1390	1390	1390	0
306	20230609	155200	125297657	1390	1390	1390	1390	0
307	20230609	155100	125297657	1390	1390	1390	1390	0
308	20230609	155000	125297657	1390	1390	1390	1390	0
309	20230609	154900	125297657	1390	1390	1390	1390	0
310	20230609	154800	125297657	1390	1390	1390	1390	0
311	20230609	154700	125297657	1390	1390	1390	1390	0
312	20230609	154600	125297657	1390	1390	1390	1390	0
313	20230609	154500	125297657	1390	1390	1390	1390	0
314	20230609	154400	125297657	1390	1390	1390	1390	0
315	20230609	154300	125297657	1390	1390	1390	1390	0
316	20230609	154200	125297657	1390	1390	1390	1390	0
317	20230609	154100	125297657	1390	1390	1390	1390	0
318	20230609	154000	125297657	1390	1390	1390	1390	0
319	20230609	153900	125297657	1390	1390	1390	1390	0
320	20230609	153800	125297657	1390	1390	1390	1390	0
321	20230609	153700	125297657	1390	1390	1390	1390	0
322	20230609	153600	125297657	1390	1390	1390	1390	0
323	20230609	153500	125297657	1390	1390	1390	1390	0
324	20230609	153400	125297657	1390	1390	1390	1390	0
325	20230609	153300	125297657	1390	1390	1390	1390	0
326	20230609	153200	125297657	1390	1390	1390	1390	0
327	20230609	153100	125297657	1390	1390	1390	1390	0
328	20230609	153000	125297657	1390	1390	1390	1390	1390
329	20230609	152900	123365557	1386	1386	1386	1386	0
330	20230609	152800	123365557	1386	1386	1386	1386	0
331	20230609	152700	123365557	1386	1386	1386	1386	0
332	20230609	152600	123365557	1386	1386	1386	1386	0
333	20230609	152500	123365557	1386	1386	1386	1386	0
334	20230609	152400	123365557	1386	1386	1386	1386	0
335	20230609	152300	123365557	1386	1386	1386	1386	0
336	20230609	152200	123365557	1386	1386	1386	1386	0
337	20230609	152100	123365557	1386	1386	1386	1386	0
338	20230609	152000	123365557	1386	1386	1386	1386	0
339	20230609	151900	123365557	1386	1391	1391	1386	205
340	20230609	151800	123081362	1390	1390	1390	1390	0
341	20230609	151700	123081362	1390	1390	1390	1390	0
342	20230609	151600	123081362	1390	1390	1390	1390	0
343	20230609	151500	123081362	1390	1390	1390	1390	0
344	20230609	151400	123081362	1390	1390	1390	1390	0
345	20230609	151300	123081362	1390	1390	1390	1390	1
346	20230609	151200	123079972	1386	1387	1387	1386	503
347	20230609	151100	122382762	1390	1390	1390	1390	1
348	20230609	151000	122381372	1387	1387	1387	1387	0
349	20230609	150900	122381372	1387	1387	1387	1387	0
350	20230609	150800	122381372	1387	1387	1387	1387	7
351	20230609	150700	122371663	1387	1387	1387	1387	1
352	20230609	150600	122370276	1387	1387	1387	1387	992
353	20230609	150500	120994372	1387	1390	1390	1387	2
354	20230609	150400	120991595	1390	1390	1390	1390	0
355	20230609	150300	120991595	1390	1389	1390	1389	1978
356	20230609	150200	118242176	1390	1388	1390	1388	3001
357	20230609	150100	114070815	1387	1387	1387	1387	7
358	20230609	150000	114061106	1387	1387	1387	1387	0
359	20230609	145900	114061106	1387	1387	1387	1387	0
360	20230609	145800	114061106	1387	1387	1387	1387	1
361	20230609	145700	114059719	1386	1386	1386	1386	0
362	20230609	145600	114059719	1386	1387	1387	1386	12
363	20230609	145500	114043086	1386	1386	1386	1386	11
364	20230609	145400	114027840	1387	1387	1387	1387	0
365	20230609	145300	114027840	1387	1387	1387	1387	1
366	20230609	145200	114026453	1387	1387	1387	1387	0
367	20230609	145100	114026453	1387	1387	1387	1387	0
368	20230609	145000	114026453	1387	1387	1387	1387	0
369	20230609	144900	114026453	1387	1387	1387	1387	1
370	20230609	144800	114025066	1388	1388	1388	1388	0
371	20230609	144700	114025066	1388	1388	1388	1388	0
372	20230609	144600	114025066	1388	1388	1388	1388	0
373	20230609	144500	114025066	1388	1388	1388	1388	0
374	20230609	144400	114025066	1388	1388	1388	1388	1
375	20230609	144300	114023678	1389	1389	1389	1389	0
376	20230609	144200	114023678	1389	1389	1389	1389	0
377	20230609	144100	114023678	1389	1389	1389	1389	0
378	20230609	144000	114023678	1389	1389	1389	1389	1
379	20230609	143900	114022289	1388	1388	1388	1388	0
380	20230609	143800	114022289	1388	1388	1388	1388	11
381	20230609	143700	114007021	1389	1389	1389	1389	0
382	20230609	143600	114007021	1389	1389	1389	1389	0
383	20230609	143500	114007021	1389	1389	1389	1389	1
384	20230609	143400	114005632	1390	1390	1390	1390	0
385	20230609	143300	114005632	1390	1390	1390	1390	0
386	20230609	143200	114005632	1390	1390	1390	1390	0
387	20230609	143100	114005632	1390	1390	1390	1390	1
388	20230609	143000	114004242	1388	1388	1388	1388	3
389	20230609	142900	114000078	1390	1390	1390	1390	0
390	20230609	142800	114000078	1390	1388	1390	1388	1164
391	20230609	142700	112382150	1390	1388	1390	1388	2015
392	20230609	142600	109582672	1388	1386	1388	1386	1993
393	20230609	142500	106816451	1386	1386	1386	1386	15
394	20230609	142400	106795661	1386	1386	1386	1386	811
395	20230609	142300	105671615	1386	1385	1386	1385	2000
396	20230609	142200	102900291	1385	1385	1385	1385	1
397	20230609	142100	102898906	1384	1384	1384	1384	0
398	20230609	142000	102898906	1384	1384	1384	1384	0
399	20230609	141900	102898906	1384	1384	1384	1384	1
400	20230609	141800	102897522	1383	1383	1383	1383	100
401	20230609	141700	102759222	1386	1386	1386	1386	1
402	20230609	141600	102757836	1385	1385	1385	1385	0
403	20230609	141500	102757836	1385	1385	1385	1385	0
404	20230609	141400	102757836	1385	1385	1385	1385	1
405	20230609	141300	102756451	1384	1384	1384	1384	1
406	20230609	141200	102755067	1383	1383	1383	1383	0
407	20230609	141100	102755067	1383	1383	1383	1383	0
408	20230609	141000	102755067	1383	1383	1383	1383	0
409	20230609	140900	102755067	1383	1383	1383	1383	14289
410	20230609	140800	82993380	1383	1383	1383	1383	3
411	20230609	140700	82989231	1382	1383	1383	1382	6717
412	20230609	140600	73706320	1383	1383	1383	1383	0
413	20230609	140500	73706320	1383	1383	1383	1383	907
414	20230609	140400	72451939	1383	1383	1383	1383	1
415	20230609	140300	72450556	1382	1382	1382	1382	0
416	20230609	140200	72450556	1382	1382	1382	1382	0
417	20230609	140100	72450556	1382	1382	1382	1382	0
418	20230609	140000	72450556	1382	1382	1382	1382	2796
419	20230609	135900	68586484	1383	1383	1383	1383	92
420	20230609	135800	68459248	1383	1383	1383	1383	0
421	20230609	135700	68459248	1383	1383	1383	1382	6000
422	20230609	135600	60162248	1383	1384	1384	1383	4973
423	20230609	135500	53279638	1384	1383	1384	1383	52
424	20230609	135400	53207671	1384	1385	1385	1384	5227
425	20230609	135300	45973225	1386	1386	1386	1386	0
426	20230609	135200	45973225	1386	1386	1386	1386	0
427	20230609	135100	45973225	1386	1386	1386	1386	0
428	20230609	135000	45973225	1386	1386	1386	1386	1
429	20230609	134900	45971839	1386	1386	1386	1386	0
430	20230609	134800	45971839	1386	1386	1386	1386	0
431	20230609	134700	45971839	1386	1386	1386	1386	0
432	20230609	134600	45971839	1386	1386	1386	1386	0
433	20230609	134500	45971839	1386	1386	1386	1386	51
434	20230609	134400	45901153	1386	1386	1386	1386	0
435	20230609	134300	45901153	1386	1386	1386	1386	0
436	20230609	134200	45901153	1386	1386	1386	1386	0
437	20230609	134100	45901153	1386	1386	1386	1386	1
438	20230609	134000	45899767	1385	1385	1385	1385	0
439	20230609	133900	45899767	1385	1385	1385	1385	1
440	20230609	133800	45898382	1386	1386	1386	1386	0
441	20230609	133700	45898382	1386	1386	1386	1386	0
442	20230609	133600	45898382	1386	1386	1386	1386	3
443	20230609	133500	45894224	1386	1386	1386	1386	0
444	20230609	133400	45894224	1386	1386	1386	1386	0
445	20230609	133300	45894224	1386	1386	1386	1386	0
446	20230609	133200	45894224	1386	1386	1386	1386	1
447	20230609	133100	45892838	1385	1386	1386	1385	512
448	20230609	133000	45183207	1387	1387	1387	1387	0
449	20230609	132900	45183207	1387	1387	1387	1387	0
450	20230609	132800	45183207	1387	1387	1387	1387	0
451	20230609	132700	45183207	1387	1386	1387	1386	20
452	20230609	132600	45155486	1386	1386	1386	1386	0
453	20230609	132500	45155486	1386	1386	1386	1386	0
454	20230609	132400	45155486	1386	1386	1386	1386	0
455	20230609	132300	45155486	1386	1386	1386	1386	1
456	20230609	132200	45154100	1386	1386	1386	1386	0
457	20230609	132100	45154100	1386	1386	1386	1386	0
458	20230609	132000	45154100	1386	1386	1386	1386	0
459	20230609	131900	45154100	1386	1386	1386	1386	0
460	20230609	131800	45154100	1386	1386	1386	1386	1
461	20230609	131700	45152714	1386	1386	1386	1386	0
462	20230609	131600	45152714	1386	1386	1386	1386	0
463	20230609	131500	45152714	1386	1386	1386	1386	0
464	20230609	131400	45152714	1386	1386	1386	1386	1
465	20230609	131300	45151328	1386	1386	1386	1386	0
466	20230609	131200	45151328	1386	1386	1386	1386	0
467	20230609	131100	45151328	1386	1386	1386	1386	0
468	20230609	131000	45151328	1386	1386	1386	1386	0
469	20230609	130900	45151328	1386	1386	1386	1386	1
470	20230609	130800	45149942	1386	1386	1386	1386	0
471	20230609	130700	45149942	1386	1386	1386	1386	1
472	20230609	130600	45148556	1386	1386	1386	1386	0
473	20230609	130500	45148556	1386	1386	1386	1386	0
474	20230609	130400	45148556	1386	1386	1386	1386	0
475	20230609	130300	45148556	1386	1386	1386	1386	0
476	20230609	130200	45148556	1386	1386	1386	1386	0
477	20230609	130100	45148556	1386	1386	1386	1386	0
478	20230609	130000	45148556	1386	1386	1386	1386	1
479	20230609	125900	45147170	1385	1385	1385	1385	1
480	20230609	125800	45145785	1387	1387	1387	1387	0
481	20230609	125700	45145785	1387	1387	1387	1387	0
482	20230609	125600	45145785	1387	1387	1387	1387	1
483	20230609	125500	45144398	1387	1387	1387	1387	0
484	20230609	125400	45144398	1387	1387	1387	1387	0
485	20230609	125300	45144398	1387	1387	1387	1387	0
486	20230609	125200	45144398	1387	1387	1387	1387	0
487	20230609	125100	45144398	1387	1387	1387	1387	1
488	20230609	125000	45143011	1387	1387	1387	1387	0
489	20230609	124900	45143011	1387	1387	1387	1387	0
490	20230609	124800	45143011	1387	1387	1387	1387	0
491	20230609	124700	45143011	1387	1387	1387	1387	1
492	20230609	124600	45141624	1384	1384	1384	1384	0
493	20230609	124500	45141624	1384	1385	1385	1384	5101
494	20230609	124400	38081720	1385	1385	1385	1385	1
495	20230609	124300	38080335	1387	1387	1387	1387	0
496	20230609	124200	38080335	1387	1386	1387	1386	366
497	20230609	124100	37572709	1386	1386	1386	1386	0
498	20230609	124000	37572709	1386	1386	1386	1386	0
499	20230609	123900	37572709	1386	1386	1386	1386	0
500	20230609	123800	37572709	1386	1386	1386	1386	1
501	20230609	123700	37571323	1386	1386	1386	1386	0
502	20230609	123600	37571323	1386	1386	1386	1386	0
503	20230609	123500	37571323	1386	1386	1386	1386	0
504	20230609	123400	37571323	1386	1386	1386	1386	0
505	20230609	123300	37571323	1386	1386	1386	1386	1
506	20230609	123200	37569937	1386	1386	1386	1386	0
507	20230609	123100	37569937	1386	1386	1386	1386	0
508	20230609	123000	37569937	1386	1386	1386	1386	0
509	20230609	122900	37569937	1386	1386	1386	1386	1
510	20230609	122800	37568551	1386	1386	1386	1386	0
511	20230609	122700	37568551	1386	1386	1386	1386	0
512	20230609	122600	37568551	1386	1386	1386	1386	0
513	20230609	122500	37568551	1386	1386	1386	1386	0
514	20230609	122400	37568551	1386	1386	1386	1386	141
515	20230609	122300	37373125	1387	1387	1387	1387	0
516	20230609	122200	37373125	1387	1387	1387	1387	0
517	20230609	122100	37373125	1387	1387	1387	1387	0
518	20230609	122000	37373125	1387	1387	1387	1387	1
519	20230609	121900	37371738	1387	1387	1387	1387	0
520	20230609	121800	37371738	1387	1387	1387	1387	0
521	20230609	121700	37371738	1387	1387	1387	1387	0
522	20230609	121600	37371738	1387	1387	1387	1387	0
523	20230609	121500	37371738	1387	1387	1387	1387	1
524	20230609	121400	37370351	1385	1385	1385	1385	0
525	20230609	121300	37370351	1385	1385	1385	1385	0
526	20230609	121200	37370351	1385	1385	1385	1385	0
527	20230609	121100	37370351	1385	1385	1385	1385	1
528	20230609	121000	37368966	1387	1387	1387	1387	1
529	20230609	120900	37367579	1387	1387	1387	1387	0
530	20230609	120800	37367579	1387	1387	1387	1387	0
531	20230609	120700	37367579	1387	1387	1387	1387	0
532	20230609	120600	37367579	1387	1387	1387	1387	1
533	20230609	120500	37366192	1387	1387	1387	1387	0
534	20230609	120400	37366192	1387	1387	1387	1387	0
535	20230609	120300	37366192	1387	1387	1387	1387	0
536	20230609	120200	37366192	1387	1387	1387	1387	0
537	20230609	120100	37366192	1387	1387	1387	1387	1
538	20230609	120000	37364805	1384	1384	1384	1384	0
539	20230609	115900	37364805	1384	1384	1384	1384	0
540	20230609	115800	37364805	1384	1384	1384	1384	0
541	20230609	115700	37364805	1384	1387	1387	1384	3
542	20230609	115600	37360647	1384	1384	1384	1384	1
543	20230609	115500	37359263	1387	1387	1387	1387	4
544	20230609	115400	37353715	1384	1384	1384	1384	10
545	20230609	115300	37339875	1387	1387	1387	1387	0
546	20230609	115200	37339875	1387	1387	1387	1387	1
547	20230609	115100	37338488	1384	1387	1387	1384	2
548	20230609	115000	37335717	1385	1385	1385	1385	0
549	20230609	114900	37335717	1385	1386	1386	1385	4
550	20230609	114800	37330175	1387	1387	1387	1387	1
551	20230609	114700	37328788	1387	1387	1387	1387	0
552	20230609	114600	37328788	1387	1387	1387	1387	2
553	20230609	114500	37326014	1387	1387	1387	1387	0
554	20230609	114400	37326014	1387	1387	1387	1387	0
555	20230609	114300	37326014	1387	1387	1387	1387	1
556	20230609	114200	37324627	1387	1387	1387	1387	9
557	20230609	114100	37312144	1384	1384	1384	1384	1
558	20230609	114000	37310760	1387	1387	1387	1387	1
559	20230609	113900	37309373	1387	1387	1387	1387	1
560	20230609	113800	37307986	1387	1387	1387	1387	0
561	20230609	113700	37307986	1387	1387	1387	1387	0
562	20230609	113600	37307986	1387	1387	1387	1387	0
563	20230609	113500	37307986	1387	1387	1387	1387	0
564	20230609	113400	37307986	1387	1387	1387	1387	1
565	20230609	113300	37306599	1387	1387	1387	1387	0
566	20230609	113200	37306599	1387	1387	1387	1387	722
567	20230609	113100	36305185	1387	1387	1387	1387	0
568	20230609	113000	36305185	1387	1387	1387	1387	2
569	20230609	112900	36302411	1387	1385	1387	1384	1755
570	20230609	112800	33873451	1387	1387	1387	1387	2
571	20230609	112700	33870677	1387	1387	1387	1387	0
572	20230609	112600	33870677	1387	1385	1387	1385	3684
573	20230609	112500	28768329	1387	1388	1388	1387	4
574	20230609	112400	28762779	1388	1388	1388	1388	0
575	20230609	112300	28762779	1388	1388	1388	1388	0
576	20230609	112200	28762779	1388	1388	1388	1388	0
577	20230609	112100	28762779	1388	1388	1388	1388	3
578	20230609	112000	28758615	1387	1387	1387	1387	599
579	20230609	111900	27927802	1387	1387	1387	1387	0
580	20230609	111800	27927802	1387	1387	1387	1387	6
581	20230609	111700	27919480	1385	1385	1385	1385	1000
582	20230609	111600	26534480	1387	1387	1387	1387	1
583	20230609	111500	26533093	1387	1387	1387	1387	0
584	20230609	111400	26533093	1387	1387	1387	1387	0
585	20230609	111300	26533093	1387	1387	1387	1387	2
586	20230609	111200	26530319	1387	1387	1387	1387	1
587	20230609	111100	26528932	1387	1387	1387	1387	0
588	20230609	111000	26528932	1387	1387	1387	1387	0
589	20230609	110900	26528932	1387	1387	1387	1387	0
590	20230609	110800	26528932	1387	1387	1387	1387	0
591	20230609	110700	26528932	1387	1387	1387	1384	2404
592	20230609	110600	23201784	1387	1387	1387	1387	240
593	20230609	110500	22868904	1388	1388	1388	1388	1
594	20230609	110400	22867516	1388	1387	1388	1387	500
595	20230609	110300	22174014	1387	1387	1387	1387	1
596	20230609	110200	22172627	1387	1387	1388	1387	1001
597	20230609	110100	20783854	1383	1384	1384	1383	1086
598	20230609	110000	19281899	1387	1387	1387	1387	0
599	20230609	105900	19281899	1387	1387	1387	1387	0
600	20230609	105800	19281899	1387	1387	1387	1387	1
601	20230609	105700	19280512	1387	1387	1387	1387	0
602	20230609	105600	19280512	1387	1387	1387	1387	500
603	20230609	105500	18587012	1387	1387	1387	1387	1
604	20230609	105400	18585625	1387	1387	1387	1387	1
605	20230609	105300	18584238	1387	1384	1387	1384	1501
606	20230609	105200	16506851	1387	1387	1387	1387	0
607	20230609	105100	16506851	1387	1387	1387	1387	0
608	20230609	105000	16506851	1387	1387	1387	1387	0
609	20230609	104900	16506851	1387	1387	1387	1387	1
610	20230609	104800	16505464	1387	1387	1387	1387	0
611	20230609	104700	16505464	1387	1387	1387	1387	0
612	20230609	104600	16505464	1387	1387	1387	1387	0
613	20230609	104500	16505464	1387	1387	1387	1387	1
614	20230609	104400	16504077	1388	1388	1388	1388	0
615	20230609	104300	16504077	1388	1388	1388	1388	0
616	20230609	104200	16504077	1388	1388	1388	1388	1263
617	20230609	104100	14751033	1388	1388	1388	1388	0
618	20230609	104000	14751033	1388	1388	1388	1388	2
619	20230609	103900	14748257	1384	1384	1384	1384	0
620	20230609	103800	14748257	1384	1384	1384	1384	1000
621	20230609	103700	13364257	1389	1389	1389	1389	0
622	20230609	103600	13364257	1389	1389	1389	1389	0
623	20230609	103500	13364257	1389	1389	1389	1389	13
624	20230609	103400	13346200	1384	1384	1384	1384	0
625	20230609	103300	13346200	1384	1384	1384	1384	0
626	20230609	103200	13346200	1384	1386	1386	1383	1451
627	20230609	103100	11338423	1389	1389	1389	1389	1
628	20230609	103000	11337034	1389	1389	1389	1389	0
629	20230609	102900	11337034	1389	1389	1389	1389	0
630	20230609	102800	11337034	1389	1389	1389	1389	0
631	20230609	102700	11337034	1389	1389	1389	1389	140
632	20230609	102600	11142574	1389	1389	1389	1389	1
633	20230609	102500	11141185	1389	1389	1389	1389	0
634	20230609	102400	11141185	1389	1389	1389	1389	0
635	20230609	102300	11141185	1389	1389	1389	1389	0
636	20230609	102200	11141185	1389	1389	1389	1389	1
637	20230609	102100	11139796	1389	1389	1389	1389	0
638	20230609	102000	11139796	1389	1389	1389	1389	0
639	20230609	101900	11139796	1389	1389	1389	1389	0
640	20230609	101800	11139796	1389	1389	1389	1389	0
641	20230609	101700	11139796	1389	1389	1389	1389	1
642	20230609	101600	11138407	1389	1389	1389	1389	0
643	20230609	101500	11138407	1389	1389	1389	1389	0
644	20230609	101400	11138407	1389	1389	1389	1389	0
645	20230609	101300	11138407	1389	1389	1389	1389	1
646	20230609	101200	11137018	1384	1384	1384	1384	0
647	20230609	101100	11137018	1384	1385	1385	1384	402
648	20230609	101000	10580584	1386	1388	1388	1386	68
649	20230609	100900	10486278	1388	1388	1388	1388	2
650	20230609	100800	10483502	1388	1389	1389	1388	5
651	20230609	100700	10476561	1389	1389	1389	1389	12
652	20230609	100600	10459893	1390	1390	1390	1390	0
653	20230609	100500	10459893	1390	1390	1390	1390	0
654	20230609	100400	10459893	1390	1390	1390	1390	1
655	20230609	100300	10458503	1389	1389	1389	1389	0
656	20230609	100200	10458503	1389	1389	1389	1389	1
657	20230609	100100	10457114	1390	1390	1390	1390	0
658	20230609	100000	10457114	1390	1390	1390	1390	0
659	20230609	095900	10457114	1390	1390	1390	1387	23
660	20230609	095800	10425177	1390	1390	1390	1390	120
661	20230609	095700	10258377	1390	1390	1390	1390	0
662	20230609	095600	10258377	1390	1390	1390	1390	0
663	20230609	095500	10258377	1390	1390	1390	1390	1
664	20230609	095400	10256987	1390	1390	1390	1390	0
665	20230609	095300	10256987	1390	1390	1390	1390	1
666	20230609	095200	10255597	1390	1390	1390	1390	2
667	20230609	095100	10252817	1390	1390	1390	1390	0
668	20230609	095000	10252817	1390	1387	1390	1387	7
669	20230609	094900	10243105	1390	1390	1390	1390	0
670	20230609	094800	10243105	1390	1390	1390	1390	32
671	20230609	094700	10198625	1390	1390	1390	1390	1004
672	20230609	094600	8803065	1390	1390	1390	1390	1
673	20230609	094500	8801675	1390	1390	1390	1390	0
674	20230609	094400	8801675	1390	1390	1390	1390	0
675	20230609	094300	8801675	1390	1390	1390	1390	52
676	20230609	094200	8729395	1390	1390	1390	1390	9
677	20230609	094100	8716885	1390	1390	1390	1390	1
678	20230609	094000	8715495	1390	1390	1390	1390	0
679	20230609	093900	8715495	1390	1390	1390	1390	0
680	20230609	093800	8715495	1390	1390	1390	1390	0
681	20230609	093700	8715495	1390	1390	1390	1390	123
682	20230609	093600	8544525	1390	1390	1390	1390	2
683	20230609	093500	8541745	1390	1390	1390	1390	0
684	20230609	093400	8541745	1390	1390	1390	1390	0
685	20230609	093300	8541745	1390	1390	1390	1390	0
686	20230609	093200	8541745	1390	1390	1390	1390	190
687	20230609	093100	8277645	1390	1390	1390	1390	10
688	20230609	093000	8263745	1390	1390	1390	1390	728
689	20230609	092900	7251825	1390	1390	1390	1390	0
690	20230609	092800	7251825	1390	1390	1390	1390	1
691	20230609	092700	7250435	1391	1391	1391	1391	0
692	20230609	092600	7250435	1391	1391	1391	1391	0
693	20230609	092500	7250435	1391	1391	1391	1391	0
694	20230609	092400	7250435	1391	1391	1391	1391	0
695	20230609	092300	7250435	1391	1391	1391	1391	1
696	20230609	092200	7249044	1384	1384	1384	1384	0
697	20230609	092100	7249044	1384	1385	1385	1384	108
698	20230609	092000	7099565	1391	1391	1391	1391	0
699	20230609	091900	7099565	1391	1391	1391	1391	1
700	20230609	091800	7098174	1391	1391	1391	1391	0
701	20230609	091700	7098174	1391	1391	1391	1391	0
702	20230609	091600	7098174	1391	1391	1391	1391	0
703	20230609	091500	7098174	1391	1391	1391	1391	0
704	20230609	091400	7098174	1391	1391	1391	1391	1
705	20230609	091300	7096783	1391	1391	1391	1391	0
706	20230609	091200	7096783	1391	1391	1391	1391	0
707	20230609	091100	7096783	1391	1391	1391	1391	0
708	20230609	091000	7096783	1391	1391	1391	1391	1
709	20230609	090900	7095392	1391	1391	1391	1391	0
710	20230609	090800	7095392	1391	1391	1391	1391	0
711	20230609	090700	7095392	1391	1391	1391	1391	300
712	20230609	090600	6678092	1393	1393	1393	1393	0
713	20230609	090500	6678092	1393	1393	1393	1393	101
714	20230609	090400	6537399	1394	1393	1394	1393	430
715	20230609	090300	5938009	1394	1394	1394	1394	0
716	20230609	090200	5938009	1394	1394	1394	1394	0
717	20230609	090100	5938009	1394	1389	1394	1389	1518
718	20230609	090000	3824941	1389	1389	1389	1384	2754