KissMeData/140520/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204800	164565605	2905	2905	2905	2905	1998
3	20230609	204700	164565605	2905	2905	2905	2905	0
4	20230609	204600	164565605	2905	2905	2905	2905	0
5	20230609	204500	164565605	2905	2905	2905	2905	0
6	20230609	204400	164565605	2905	2905	2905	2905	0
7	20230609	204300	164565605	2905	2905	2905	2905	0
8	20230609	204200	164565605	2905	2905	2905	2905	0
9	20230609	204100	164565605	2905	2905	2905	2905	0
10	20230609	204000	164565605	2905	2905	2905	2905	0
11	20230609	203900	164565605	2905	2905	2905	2905	0
12	20230609	203800	164565605	2905	2905	2905	2905	0
13	20230609	203700	164565605	2905	2905	2905	2905	0
14	20230609	203600	164565605	2905	2905	2905	2905	0
15	20230609	203500	164565605	2905	2905	2905	2905	0
16	20230609	203400	164565605	2905	2905	2905	2905	0
17	20230609	203300	164565605	2905	2905	2905	2905	0
18	20230609	203200	164565605	2905	2905	2905	2905	0
19	20230609	203100	164565605	2905	2905	2905	2905	0
20	20230609	203000	164565605	2905	2905	2905	2905	0
21	20230609	202900	164565605	2905	2905	2905	2905	0
22	20230609	202800	164565605	2905	2905	2905	2905	0
23	20230609	202700	164565605	2905	2905	2905	2905	0
24	20230609	202600	164565605	2905	2905	2905	2905	0
25	20230609	202500	164565605	2905	2905	2905	2905	0
26	20230609	202400	164565605	2905	2905	2905	2905	0
27	20230609	202300	164565605	2905	2905	2905	2905	0
28	20230609	202200	164565605	2905	2905	2905	2905	0
29	20230609	202100	164565605	2905	2905	2905	2905	0
30	20230609	202000	164565605	2905	2905	2905	2905	0
31	20230609	201900	164565605	2905	2905	2905	2905	0
32	20230609	201800	164565605	2905	2905	2905	2905	1998
33	20230609	201700	164565605	2905	2905	2905	2905	0
34	20230609	201600	164565605	2905	2905	2905	2905	0
35	20230609	201500	164565605	2905	2905	2905	2905	0
36	20230609	201400	164565605	2905	2905	2905	2905	0
37	20230609	201300	164565605	2905	2905	2905	2905	0
38	20230609	201200	164565605	2905	2905	2905	2905	0
39	20230609	201100	164565605	2905	2905	2905	2905	0
40	20230609	201000	164565605	2905	2905	2905	2905	0
41	20230609	200900	164565605	2905	2905	2905	2905	0
42	20230609	200800	164565605	2905	2905	2905	2905	0
43	20230609	200700	164565605	2905	2905	2905	2905	0
44	20230609	200600	164565605	2905	2905	2905	2905	0
45	20230609	200500	164565605	2905	2905	2905	2905	0
46	20230609	200400	164565605	2905	2905	2905	2905	0
47	20230609	200300	164565605	2905	2905	2905	2905	0
48	20230609	200200	164565605	2905	2905	2905	2905	0
49	20230609	200100	164565605	2905	2905	2905	2905	0
50	20230609	200000	164565605	2905	2905	2905	2905	0
51	20230609	195900	164565605	2905	2905	2905	2905	0
52	20230609	195800	164565605	2905	2905	2905	2905	0
53	20230609	195700	164565605	2905	2905	2905	2905	0
54	20230609	195600	164565605	2905	2905	2905	2905	0
55	20230609	195500	164565605	2905	2905	2905	2905	0
56	20230609	195400	164565605	2905	2905	2905	2905	0
57	20230609	195300	164565605	2905	2905	2905	2905	0
58	20230609	195200	164565605	2905	2905	2905	2905	0
59	20230609	195100	164565605	2905	2905	2905	2905	0
60	20230609	195000	164565605	2905	2905	2905	2905	0
61	20230609	194900	164565605	2905	2905	2905	2905	0
62	20230609	194800	164565605	2905	2905	2905	2905	1998
63	20230609	194700	164565605	2905	2905	2905	2905	0
64	20230609	194600	164565605	2905	2905	2905	2905	0
65	20230609	194500	164565605	2905	2905	2905	2905	0
66	20230609	194400	164565605	2905	2905	2905	2905	0
67	20230609	194300	164565605	2905	2905	2905	2905	0
68	20230609	194200	164565605	2905	2905	2905	2905	0
69	20230609	194100	164565605	2905	2905	2905	2905	0
70	20230609	194000	164565605	2905	2905	2905	2905	0
71	20230609	193900	164565605	2905	2905	2905	2905	0
72	20230609	193800	164565605	2905	2905	2905	2905	0
73	20230609	193700	164565605	2905	2905	2905	2905	0
74	20230609	193600	164565605	2905	2905	2905	2905	0
75	20230609	193500	164565605	2905	2905	2905	2905	0
76	20230609	193400	164565605	2905	2905	2905	2905	0
77	20230609	193300	164565605	2905	2905	2905	2905	0
78	20230609	193200	164565605	2905	2905	2905	2905	0
79	20230609	193100	164565605	2905	2905	2905	2905	0
80	20230609	193000	164565605	2905	2905	2905	2905	0
81	20230609	192900	164565605	2905	2905	2905	2905	0
82	20230609	192800	164565605	2905	2905	2905	2905	0
83	20230609	192700	164565605	2905	2905	2905	2905	0
84	20230609	192600	164565605	2905	2905	2905	2905	0
85	20230609	192500	164565605	2905	2905	2905	2905	0
86	20230609	192400	164565605	2905	2905	2905	2905	0
87	20230609	192300	164565605	2905	2905	2905	2905	0
88	20230609	192200	164565605	2905	2905	2905	2905	0
89	20230609	192100	164565605	2905	2905	2905	2905	0
90	20230609	192000	164565605	2905	2905	2905	2905	0
91	20230609	191900	164565605	2905	2905	2905	2905	0
92	20230609	191800	164565605	2905	2905	2905	2905	1998
93	20230609	191700	164565605	2905	2905	2905	2905	0
94	20230609	191600	164565605	2905	2905	2905	2905	0
95	20230609	191500	164565605	2905	2905	2905	2905	0
96	20230609	191400	164565605	2905	2905	2905	2905	0
97	20230609	191300	164565605	2905	2905	2905	2905	0
98	20230609	191200	164565605	2905	2905	2905	2905	0
99	20230609	191100	164565605	2905	2905	2905	2905	0
100	20230609	191000	164565605	2905	2905	2905	2905	0
101	20230609	190900	164565605	2905	2905	2905	2905	0
102	20230609	190800	164565605	2905	2905	2905	2905	0
103	20230609	190700	164565605	2905	2905	2905	2905	0
104	20230609	190600	164565605	2905	2905	2905	2905	0
105	20230609	190500	164565605	2905	2905	2905	2905	0
106	20230609	190400	164565605	2905	2905	2905	2905	0
107	20230609	190300	164565605	2905	2905	2905	2905	0
108	20230609	190200	164565605	2905	2905	2905	2905	0
109	20230609	190100	164565605	2905	2905	2905	2905	0
110	20230609	190000	164565605	2905	2905	2905	2905	0
111	20230609	185900	164565605	2905	2905	2905	2905	0
112	20230609	185800	164565605	2905	2905	2905	2905	0
113	20230609	185700	164565605	2905	2905	2905	2905	0
114	20230609	185600	164565605	2905	2905	2905	2905	0
115	20230609	185500	164565605	2905	2905	2905	2905	0
116	20230609	185400	164565605	2905	2905	2905	2905	0
117	20230609	185300	164565605	2905	2905	2905	2905	0
118	20230609	185200	164565605	2905	2905	2905	2905	0
119	20230609	185100	164565605	2905	2905	2905	2905	0
120	20230609	185000	164565605	2905	2905	2905	2905	0
121	20230609	184900	164565605	2905	2905	2905	2905	0
122	20230609	184800	164565605	2905	2905	2905	2905	1998
123	20230609	184700	164565605	2905	2905	2905	2905	0
124	20230609	184600	164565605	2905	2905	2905	2905	0
125	20230609	184500	164565605	2905	2905	2905	2905	0
126	20230609	184400	164565605	2905	2905	2905	2905	0
127	20230609	184300	164565605	2905	2905	2905	2905	0
128	20230609	184200	164565605	2905	2905	2905	2905	0
129	20230609	184100	164565605	2905	2905	2905	2905	0
130	20230609	184000	164565605	2905	2905	2905	2905	0
131	20230609	183900	164565605	2905	2905	2905	2905	0
132	20230609	183800	164565605	2905	2905	2905	2905	0
133	20230609	183700	164565605	2905	2905	2905	2905	0
134	20230609	183600	164565605	2905	2905	2905	2905	0
135	20230609	183500	164565605	2905	2905	2905	2905	0
136	20230609	183400	164565605	2905	2905	2905	2905	0
137	20230609	183300	164565605	2905	2905	2905	2905	0
138	20230609	183200	164565605	2905	2905	2905	2905	0
139	20230609	183100	164565605	2905	2905	2905	2905	0
140	20230609	183000	164565605	2905	2905	2905	2905	0
141	20230609	182900	164565605	2905	2905	2905	2905	0
142	20230609	182800	164565605	2905	2905	2905	2905	0
143	20230609	182700	164565605	2905	2905	2905	2905	0
144	20230609	182600	164565605	2905	2905	2905	2905	0
145	20230609	182500	164565605	2905	2905	2905	2905	0
146	20230609	182400	164565605	2905	2905	2905	2905	0
147	20230609	182300	164565605	2905	2905	2905	2905	0
148	20230609	182200	164565605	2905	2905	2905	2905	0
149	20230609	182100	164565605	2905	2905	2905	2905	0
150	20230609	182000	164565605	2905	2905	2905	2905	0
151	20230609	181900	164565605	2905	2905	2905	2905	0
152	20230609	181800	164565605	2905	2905	2905	2905	1998
153	20230609	181700	164565605	2905	2905	2905	2905	0
154	20230609	181600	164565605	2905	2905	2905	2905	0
155	20230609	181500	164565605	2905	2905	2905	2905	0
156	20230609	181400	164565605	2905	2905	2905	2905	0
157	20230609	181300	164565605	2905	2905	2905	2905	0
158	20230609	181200	164565605	2905	2905	2905	2905	0
159	20230609	181100	164565605	2905	2905	2905	2905	0
160	20230609	181000	164565605	2905	2905	2905	2905	0
161	20230609	180900	164565605	2905	2905	2905	2905	0
162	20230609	180800	164565605	2905	2905	2905	2905	0
163	20230609	180700	164565605	2905	2905	2905	2905	0
164	20230609	180600	164565605	2905	2905	2905	2905	0
165	20230609	180500	164565605	2905	2905	2905	2905	0
166	20230609	180400	164565605	2905	2905	2905	2905	0
167	20230609	180300	164565605	2905	2905	2905	2905	0
168	20230609	180200	164565605	2905	2905	2905	2905	0
169	20230609	180100	164565605	2905	2905	2905	2905	0
170	20230609	180000	164565605	2905	2905	2905	2905	0
171	20230609	175900	164565605	2905	2905	2905	2905	0
172	20230609	175800	164565605	2905	2905	2905	2905	0
173	20230609	175700	164565605	2905	2905	2905	2905	0
174	20230609	175600	164565605	2905	2905	2905	2905	0
175	20230609	175500	164565605	2905	2905	2905	2905	0
176	20230609	175400	164565605	2905	2905	2905	2905	0
177	20230609	175300	164565605	2905	2905	2905	2905	0
178	20230609	175200	164565605	2905	2905	2905	2905	0
179	20230609	175100	164565605	2905	2905	2905	2905	0
180	20230609	175000	164565605	2905	2905	2905	2905	0
181	20230609	174900	164565605	2905	2905	2905	2905	0
182	20230609	174800	164565605	2905	2905	2905	2905	1998
183	20230609	174700	164565605	2905	2905	2905	2905	0
184	20230609	174600	164565605	2905	2905	2905	2905	0
185	20230609	174500	164565605	2905	2905	2905	2905	0
186	20230609	174400	164565605	2905	2905	2905	2905	0
187	20230609	174300	164565605	2905	2905	2905	2905	0
188	20230609	174200	164565605	2905	2905	2905	2905	0
189	20230609	174100	164565605	2905	2905	2905	2905	0
190	20230609	174000	164565605	2905	2905	2905	2905	0
191	20230609	173900	164565605	2905	2905	2905	2905	0
192	20230609	173800	164565605	2905	2905	2905	2905	0
193	20230609	173700	164565605	2905	2905	2905	2905	0
194	20230609	173600	164565605	2905	2905	2905	2905	0
195	20230609	173500	164565605	2905	2905	2905	2905	0
196	20230609	173400	164565605	2905	2905	2905	2905	0
197	20230609	173300	164565605	2905	2905	2905	2905	0
198	20230609	173200	164565605	2905	2905	2905	2905	0
199	20230609	173100	164565605	2905	2905	2905	2905	0
200	20230609	173000	164565605	2905	2905	2905	2905	0
201	20230609	172900	164565605	2905	2905	2905	2905	0
202	20230609	172800	164565605	2905	2905	2905	2905	0
203	20230609	172700	164565605	2905	2905	2905	2905	0
204	20230609	172600	164565605	2905	2905	2905	2905	0
205	20230609	172500	164565605	2905	2905	2905	2905	0
206	20230609	172400	164565605	2905	2905	2905	2905	0
207	20230609	172300	164565605	2905	2905	2905	2905	0
208	20230609	172200	164565605	2905	2905	2905	2905	0
209	20230609	172100	164565605	2905	2905	2905	2905	0
210	20230609	172000	164565605	2905	2905	2905	2905	0
211	20230609	171900	164565605	2905	2905	2905	2905	0
212	20230609	171800	164565605	2905	2905	2905	2905	1998
213	20230609	171700	164565605	2905	2905	2905	2905	0
214	20230609	171600	164565605	2905	2905	2905	2905	0
215	20230609	171500	164565605	2905	2905	2905	2905	0
216	20230609	171400	164565605	2905	2905	2905	2905	0
217	20230609	171300	164565605	2905	2905	2905	2905	0
218	20230609	171200	164565605	2905	2905	2905	2905	0
219	20230609	171100	164565605	2905	2905	2905	2905	0
220	20230609	171000	164565605	2905	2905	2905	2905	0
221	20230609	170900	164565605	2905	2905	2905	2905	0
222	20230609	170800	164565605	2905	2905	2905	2905	0
223	20230609	170700	164565605	2905	2905	2905	2905	0
224	20230609	170600	164565605	2905	2905	2905	2905	0
225	20230609	170500	164565605	2905	2905	2905	2905	0
226	20230609	170400	164565605	2905	2905	2905	2905	0
227	20230609	170300	164565605	2905	2905	2905	2905	0
228	20230609	170200	164565605	2905	2905	2905	2905	0
229	20230609	170100	164565605	2905	2905	2905	2905	0
230	20230609	170000	164565605	2905	2905	2905	2905	0
231	20230609	165900	164565605	2905	2905	2905	2905	0
232	20230609	165800	164565605	2905	2905	2905	2905	0
233	20230609	165700	164565605	2905	2905	2905	2905	0
234	20230609	165600	164565605	2905	2905	2905	2905	0
235	20230609	165500	164565605	2905	2905	2905	2905	0
236	20230609	165400	164565605	2905	2905	2905	2905	0
237	20230609	165300	164565605	2905	2905	2905	2905	0
238	20230609	165200	164565605	2905	2905	2905	2905	0
239	20230609	165100	164565605	2905	2905	2905	2905	0
240	20230609	165000	164565605	2905	2905	2905	2905	0
241	20230609	164900	164565605	2905	2905	2905	2905	0
242	20230609	164800	164565605	2905	2905	2905	2905	1998
243	20230609	164700	164565605	2905	2905	2905	2905	0
244	20230609	164600	164565605	2905	2905	2905	2905	0
245	20230609	164500	164565605	2905	2905	2905	2905	0
246	20230609	164400	164565605	2905	2905	2905	2905	0
247	20230609	164300	164565605	2905	2905	2905	2905	0
248	20230609	164200	164565605	2905	2905	2905	2905	0
249	20230609	164100	164565605	2905	2905	2905	2905	0
250	20230609	164000	164565605	2905	2905	2905	2905	0
251	20230609	163900	164565605	2905	2905	2905	2905	0
252	20230609	163800	164565605	2905	2905	2905	2905	0
253	20230609	163700	164565605	2905	2905	2905	2905	0
254	20230609	163600	164565605	2905	2905	2905	2905	0
255	20230609	163500	164565605	2905	2905	2905	2905	0
256	20230609	163400	164565605	2905	2905	2905	2905	0
257	20230609	163300	164565605	2905	2905	2905	2905	0
258	20230609	163200	164565605	2905	2905	2905	2905	0
259	20230609	163100	164565605	2905	2905	2905	2905	0
260	20230609	163000	164565605	2905	2905	2905	2905	0
261	20230609	162900	164565605	2905	2905	2905	2905	0
262	20230609	162800	164565605	2905	2905	2905	2905	0
263	20230609	162700	164565605	2905	2905	2905	2905	0
264	20230609	162600	164565605	2905	2905	2905	2905	0
265	20230609	162500	164565605	2905	2905	2905	2905	0
266	20230609	162400	164565605	2905	2905	2905	2905	0
267	20230609	162300	164565605	2905	2905	2905	2905	0
268	20230609	162200	164565605	2905	2905	2905	2905	0
269	20230609	162100	164565605	2905	2905	2905	2905	0
270	20230609	162000	164565605	2905	2905	2905	2905	0
271	20230609	161900	164565605	2905	2905	2905	2905	0
272	20230609	161800	164565605	2905	2905	2905	2905	1998
273	20230609	161700	164565605	2905	2905	2905	2905	0
274	20230609	161600	164565605	2905	2905	2905	2905	0
275	20230609	161500	164565605	2905	2905	2905	2905	0
276	20230609	161400	164565605	2905	2905	2905	2905	0
277	20230609	161300	164565605	2905	2905	2905	2905	0
278	20230609	161200	164565605	2905	2905	2905	2905	0
279	20230609	161100	164565605	2905	2905	2905	2905	0
280	20230609	161000	164565605	2905	2905	2905	2905	0
281	20230609	160900	164565605	2905	2905	2905	2905	0
282	20230609	160800	164565605	2905	2905	2905	2905	0
283	20230609	160700	164565605	2905	2905	2905	2905	0
284	20230609	160600	164565605	2905	2905	2905	2905	0
285	20230609	160500	164565605	2905	2905	2905	2905	0
286	20230609	160400	164565605	2905	2905	2905	2905	0
287	20230609	160300	164565605	2905	2905	2905	2905	0
288	20230609	160200	164565605	2905	2905	2905	2905	0
289	20230609	160100	164565605	2905	2905	2905	2905	0
290	20230609	160000	164565605	2905	2905	2905	2905	0
291	20230609	155900	164565605	2905	2905	2905	2905	0
292	20230609	155800	164565605	2905	2905	2905	2905	0
293	20230609	155700	164565605	2905	2905	2905	2905	0
294	20230609	155600	164565605	2905	2905	2905	2905	0
295	20230609	155500	164565605	2905	2905	2905	2905	0
296	20230609	155400	164565605	2905	2905	2905	2905	0
297	20230609	155300	164565605	2905	2905	2905	2905	0
298	20230609	155200	164565605	2905	2905	2905	2905	0
299	20230609	155100	164565605	2905	2905	2905	2905	0
300	20230609	155000	164565605	2905	2905	2905	2905	0
301	20230609	154900	164565605	2905	2905	2905	2905	0
302	20230609	154800	164565605	2905	2905	2905	2905	1998
303	20230609	154700	164565605	2905	2905	2905	2905	0
304	20230609	154600	164565605	2905	2905	2905	2905	0
305	20230609	154500	164565605	2905	2905	2905	2905	0
306	20230609	154400	164565605	2905	2905	2905	2905	0
307	20230609	154300	164565605	2905	2905	2905	2905	0
308	20230609	154200	164565605	2905	2905	2905	2905	0
309	20230609	154100	164565605	2905	2905	2905	2905	0
310	20230609	154000	164565605	2905	2905	2905	2905	0
311	20230609	153900	164565605	2905	2905	2905	2905	0
312	20230609	153800	164565605	2905	2905	2905	2905	0
313	20230609	153700	164565605	2905	2905	2905	2905	0
314	20230609	153600	164565605	2905	2905	2905	2905	0
315	20230609	153500	164565605	2905	2905	2905	2905	0
316	20230609	153400	164565605	2905	2905	2905	2905	0
317	20230609	153300	164565605	2905	2905	2905	2905	0
318	20230609	153200	164565605	2905	2905	2905	2905	0
319	20230609	153100	164565605	2905	2905	2905	2905	0
320	20230609	153000	164565605	2905	2905	2905	2905	1998
321	20230609	152900	158761415	2905	2905	2905	2905	0
322	20230609	152800	158761415	2905	2905	2905	2905	0
323	20230609	152700	158761415	2905	2905	2905	2905	0
324	20230609	152600	158761415	2905	2905	2905	2905	0
325	20230609	152500	158761415	2905	2905	2905	2905	0
326	20230609	152400	158761415	2905	2905	2905	2905	0
327	20230609	152300	158761415	2905	2905	2905	2905	0
328	20230609	152200	158761415	2905	2905	2905	2905	0
329	20230609	152100	158761415	2905	2905	2905	2905	0
330	20230609	152000	158761415	2905	2905	2905	2905	0
331	20230609	151900	158761415	2905	2905	2905	2905	280
332	20230609	151800	157948015	2905	2905	2905	2905	0
333	20230609	151700	157948015	2905	2905	2905	2905	79
334	20230609	151600	157718520	2905	2905	2905	2905	0
335	20230609	151500	157718520	2905	2905	2905	2905	0
336	20230609	151400	157718520	2905	2905	2905	2905	0
337	20230609	151300	157718520	2905	2905	2905	2905	0
338	20230609	151200	157718520	2905	2905	2905	2905	0
339	20230609	151100	157718520	2905	2905	2905	2905	0
340	20230609	151000	157718520	2905	2905	2905	2905	0
341	20230609	150900	157718520	2905	2905	2905	2905	0
342	20230609	150800	157718520	2905	2905	2905	2905	0
343	20230609	150700	157718520	2905	2905	2905	2905	0
344	20230609	150600	157718520	2905	2905	2905	2905	0
345	20230609	150500	157718520	2905	2905	2905	2905	1
346	20230609	150400	157715615	2905	2905	2905	2905	0
347	20230609	150300	157715615	2905	2905	2905	2905	0
348	20230609	150200	157715615	2905	2905	2905	2905	0
349	20230609	150100	157715615	2905	2905	2905	2905	4
350	20230609	150000	157703995	2910	2910	2910	2910	0
351	20230609	145900	157703995	2910	2910	2910	2910	1
352	20230609	145800	157701085	2905	2905	2905	2905	0
353	20230609	145700	157701085	2905	2905	2905	2905	0
354	20230609	145600	157701085	2905	2905	2905	2905	10
355	20230609	145500	157672035	2910	2910	2910	2910	0
356	20230609	145400	157672035	2910	2910	2910	2910	0
357	20230609	145300	157672035	2910	2910	2910	2910	0
358	20230609	145200	157672035	2910	2910	2910	2910	0
359	20230609	145100	157672035	2910	2910	2910	2910	0
360	20230609	145000	157672035	2910	2910	2910	2910	0
361	20230609	144900	157672035	2910	2910	2910	2910	0
362	20230609	144800	157672035	2910	2910	2910	2910	1000
363	20230609	144700	154762035	2900	2900	2900	2900	0
364	20230609	144600	154762035	2900	2900	2900	2900	0
365	20230609	144500	154762035	2900	2900	2900	2900	0
366	20230609	144400	154762035	2900	2900	2900	2900	31
367	20230609	144300	154672135	2900	2900	2900	2900	1162
368	20230609	144200	151302335	2900	2900	2900	2900	0
369	20230609	144100	151302335	2900	2900	2900	2900	0
370	20230609	144000	151302335	2900	2900	2900	2900	0
371	20230609	143900	151302335	2900	2900	2900	2900	0
372	20230609	143800	151302335	2900	2900	2900	2900	0
373	20230609	143700	151302335	2900	2900	2900	2900	0
374	20230609	143600	151302335	2900	2900	2900	2900	1250
375	20230609	143500	147677335	2900	2905	2905	2900	1234
376	20230609	143400	144096945	2905	2905	2905	2905	0
377	20230609	143300	144096945	2905	2905	2905	2905	20
378	20230609	143200	144038845	2905	2905	2905	2905	0
379	20230609	143100	144038845	2905	2905	2905	2905	22
380	20230609	143000	143974935	2910	2910	2910	2910	500
381	20230609	142900	142519935	2910	2910	2910	2910	123
382	20230609	142800	142162005	2910	2910	2910	2910	28
383	20230609	142700	142080525	2905	2905	2905	2905	1
384	20230609	142600	142077620	2905	2905	2905	2905	30
385	20230609	142500	141990470	2900	2900	2900	2900	0
386	20230609	142400	141990470	2900	2900	2900	2900	0
387	20230609	142300	141990470	2900	2900	2900	2900	0
388	20230609	142200	141990470	2900	2900	2900	2900	0
389	20230609	142100	141990470	2900	2900	2900	2900	50
390	20230609	142000	141845470	2900	2900	2900	2900	0
391	20230609	141900	141845470	2900	2900	2900	2900	0
392	20230609	141800	141845470	2900	2900	2900	2900	0
393	20230609	141700	141845470	2900	2900	2900	2900	0
394	20230609	141600	141845470	2900	2900	2900	2900	0
395	20230609	141500	141845470	2900	2900	2900	2900	0
396	20230609	141400	141845470	2900	2900	2900	2900	0
397	20230609	141300	141845470	2900	2900	2900	2900	0
398	20230609	141200	141845470	2900	2900	2900	2900	0
399	20230609	141100	141845470	2900	2900	2900	2900	0
400	20230609	141000	141845470	2900	2900	2900	2900	0
401	20230609	140900	141845470	2900	2900	2900	2900	0
402	20230609	140800	141845470	2900	2900	2900	2900	0
403	20230609	140700	141845470	2900	2900	2900	2900	0
404	20230609	140600	141845470	2900	2900	2900	2900	6
405	20230609	140500	141828070	2900	2900	2900	2900	0
406	20230609	140400	141828070	2900	2900	2900	2900	0
407	20230609	140300	141828070	2900	2900	2900	2900	0
408	20230609	140200	141828070	2900	2900	2900	2900	0
409	20230609	140100	141828070	2900	2900	2900	2900	0
410	20230609	140000	141828070	2900	2900	2900	2900	0
411	20230609	135900	141828070	2900	2900	2900	2900	0
412	20230609	135800	141828070	2900	2900	2900	2900	28
413	20230609	135700	141746870	2900	2900	2900	2900	0
414	20230609	135600	141746870	2900	2900	2900	2900	0
415	20230609	135500	141746870	2900	2900	2900	2900	0
416	20230609	135400	141746870	2900	2900	2900	2900	0
417	20230609	135300	141746870	2900	2900	2900	2900	0
418	20230609	135200	141746870	2900	2900	2900	2900	0
419	20230609	135100	141746870	2900	2900	2900	2900	0
420	20230609	135000	141746870	2900	2900	2900	2900	0
421	20230609	134900	141746870	2900	2900	2900	2900	0
422	20230609	134800	141746870	2900	2900	2900	2900	0
423	20230609	134700	141746870	2900	2900	2900	2900	0
424	20230609	134600	141746870	2900	2900	2900	2900	1
425	20230609	134500	141743970	2900	2905	2905	2900	1004
426	20230609	134400	138827370	2905	2905	2905	2905	0
427	20230609	134300	138827370	2905	2905	2905	2905	0
428	20230609	134200	138827370	2905	2905	2905	2905	0
429	20230609	134100	138827370	2905	2905	2905	2905	0
430	20230609	134000	138827370	2905	2905	2905	2905	0
431	20230609	133900	138827370	2905	2905	2905	2905	0
432	20230609	133800	138827370	2905	2905	2905	2905	0
433	20230609	133700	138827370	2905	2905	2905	2905	0
434	20230609	133600	138827370	2905	2905	2905	2905	0
435	20230609	133500	138827370	2905	2905	2905	2905	0
436	20230609	133400	138827370	2905	2905	2905	2905	0
437	20230609	133300	138827370	2905	2900	2905	2900	3000
438	20230609	133200	130113405	2895	2895	2895	2895	0
439	20230609	133100	130113405	2895	2895	2895	2895	3
440	20230609	133000	130104720	2895	2895	2895	2895	3
441	20230609	132900	130096035	2895	2895	2900	2895	84
442	20230609	132800	129852715	2905	2905	2905	2905	0
443	20230609	132700	129852715	2905	2905	2905	2905	0
444	20230609	132600	129852715	2905	2905	2905	2905	0
445	20230609	132500	129852715	2905	2905	2905	2905	0
446	20230609	132400	129852715	2905	2905	2905	2905	0
447	20230609	132300	129852715	2905	2905	2905	2905	0
448	20230609	132200	129852715	2905	2905	2905	2905	0
449	20230609	132100	129852715	2905	2905	2905	2905	0
450	20230609	132000	129852715	2905	2905	2905	2905	0
451	20230609	131900	129852715	2905	2905	2905	2905	0
452	20230609	131800	129852715	2905	2905	2905	2905	0
453	20230609	131700	129852715	2905	2905	2905	2905	0
454	20230609	131600	129852715	2905	2905	2905	2905	0
455	20230609	131500	129852715	2905	2905	2905	2905	0
456	20230609	131400	129852715	2905	2905	2905	2905	0
457	20230609	131300	129852715	2905	2900	2905	2900	2000
458	20230609	131200	124050835	2900	2900	2900	2900	0
459	20230609	131100	124050835	2900	2900	2900	2900	50
460	20230609	131000	123905835	2900	2900	2900	2900	0
461	20230609	130900	123905835	2900	2900	2900	2900	0
462	20230609	130800	123905835	2900	2900	2900	2900	0
463	20230609	130700	123905835	2900	2900	2900	2900	0
464	20230609	130600	123905835	2900	2900	2900	2900	11
465	20230609	130500	123873935	2900	2900	2900	2900	0
466	20230609	130400	123873935	2900	2900	2900	2900	0
467	20230609	130300	123873935	2900	2900	2900	2900	0
468	20230609	130200	123873935	2900	2900	2900	2900	0
469	20230609	130100	123873935	2900	2900	2900	2900	11
470	20230609	130000	123842035	2900	2900	2900	2900	0
471	20230609	125900	123842035	2900	2900	2900	2900	1
472	20230609	125800	123839135	2900	2900	2900	2900	0
473	20230609	125700	123839135	2900	2900	2900	2900	0
474	20230609	125600	123839135	2900	2900	2900	2900	11
475	20230609	125500	123807235	2890	2890	2890	2890	12
476	20230609	125400	123772555	2900	2900	2900	2900	0
477	20230609	125300	123772555	2900	2900	2900	2900	0
478	20230609	125200	123772555	2900	2900	2900	2900	0
479	20230609	125100	123772555	2900	2900	2900	2900	11
480	20230609	125000	123740655	2900	2900	2900	2900	0
481	20230609	124900	123740655	2900	2900	2900	2900	0
482	20230609	124800	123740655	2900	2900	2900	2900	0
483	20230609	124700	123740655	2900	2900	2900	2900	0
484	20230609	124600	123740655	2900	2900	2900	2900	11
485	20230609	124500	123708755	2905	2905	2905	2905	0
486	20230609	124400	123708755	2905	2905	2905	2905	0
487	20230609	124300	123708755	2905	2905	2905	2905	0
488	20230609	124200	123708755	2905	2905	2905	2905	0
489	20230609	124100	123708755	2905	2905	2905	2905	11
490	20230609	124000	123676800	2900	2900	2900	2900	104
491	20230609	123900	123375200	2900	2900	2900	2900	230
492	20230609	123800	122708200	2900	2900	2900	2900	0
493	20230609	123700	122708200	2900	2900	2900	2900	0
494	20230609	123600	122708200	2900	2900	2900	2900	11
495	20230609	123500	122676300	2890	2890	2890	2890	0
496	20230609	123400	122676300	2890	2900	2900	2890	2439
497	20230609	123300	115605110	2890	2890	2890	2890	10
498	20230609	123200	115576210	2890	2890	2890	2890	0
499	20230609	123100	115576210	2890	2890	2890	2890	11
500	20230609	123000	115544420	2885	2885	2885	2885	0
501	20230609	122900	115544420	2885	2885	2885	2885	0
502	20230609	122800	115544420	2885	2885	2885	2885	0
503	20230609	122700	115544420	2885	2890	2890	2885	552
504	20230609	122600	113949505	2900	2900	2900	2900	15
505	20230609	122500	113906005	2900	2900	2900	2900	0
506	20230609	122400	113906005	2900	2900	2900	2900	0
507	20230609	122300	113906005	2900	2900	2900	2900	0
508	20230609	122200	113906005	2900	2900	2900	2900	0
509	20230609	122100	113906005	2900	2900	2900	2900	12
510	20230609	122000	113871205	2895	2895	2895	2895	0
511	20230609	121900	113871205	2895	2895	2895	2895	0
512	20230609	121800	113871205	2895	2895	2895	2895	0
513	20230609	121700	113871205	2895	2895	2895	2895	245
514	20230609	121600	113161930	2895	2895	2895	2895	81
515	20230609	121500	112927435	2895	2895	2895	2895	0
516	20230609	121400	112927435	2895	2895	2895	2895	0
517	20230609	121300	112927435	2895	2895	2895	2895	3
518	20230609	121200	112918750	2895	2895	2895	2895	83
519	20230609	121100	112678465	2895	2895	2895	2895	0
520	20230609	121000	112678465	2895	2895	2895	2895	0
521	20230609	120900	112678465	2895	2895	2895	2895	1
522	20230609	120800	112675570	2895	2895	2895	2895	0
523	20230609	120700	112675570	2895	2900	2900	2895	1176
524	20230609	120600	109266050	2895	2895	2895	2895	189
525	20230609	120500	108718895	2895	2895	2895	2895	0
526	20230609	120400	108718895	2895	2895	2895	2895	0
527	20230609	120300	108718895	2895	2895	2895	2895	0
528	20230609	120200	108718895	2895	2895	2895	2895	222
529	20230609	120100	108076205	2895	2895	2895	2895	0
530	20230609	120000	108076205	2895	2895	2895	2895	0
531	20230609	115900	108076205	2895	2895	2895	2895	0
532	20230609	115800	108076205	2895	2895	2895	2895	0
533	20230609	115700	108076205	2895	2895	2895	2895	0
534	20230609	115600	108076205	2895	2895	2895	2895	1
535	20230609	115500	108073310	2895	2895	2895	2895	0
536	20230609	115400	108073310	2895	2895	2895	2895	20
537	20230609	115300	108015410	2900	2900	2900	2900	0
538	20230609	115200	108015410	2900	2900	2900	2900	0
539	20230609	115100	108015410	2900	2900	2900	2900	0
540	20230609	115000	108015410	2900	2900	2900	2900	1
541	20230609	114900	108012510	2900	2900	2900	2900	0
542	20230609	114800	108012510	2900	2900	2900	2900	0
543	20230609	114700	108012510	2900	2900	2900	2900	0
544	20230609	114600	108012510	2900	2900	2900	2900	0
545	20230609	114500	108012510	2900	2900	2900	2900	0
546	20230609	114400	108012510	2900	2900	2900	2900	0
547	20230609	114300	108012510	2900	2900	2900	2900	0
548	20230609	114200	108012510	2900	2900	2900	2900	0
549	20230609	114100	108012510	2900	2900	2900	2900	0
550	20230609	114000	108012510	2900	2900	2900	2900	0
551	20230609	113900	108012510	2900	2900	2900	2900	0
552	20230609	113800	108012510	2900	2900	2900	2900	68
553	20230609	113700	107815310	2900	2900	2900	2900	0
554	20230609	113600	107815310	2900	2900	2900	2900	37
555	20230609	113500	107708010	2900	2900	2900	2900	0
556	20230609	113400	107708010	2900	2900	2900	2900	0
557	20230609	113300	107708010	2900	2900	2900	2900	15
558	20230609	113200	107664510	2900	2900	2900	2900	0
559	20230609	113100	107664510	2900	2900	2900	2900	0
560	20230609	113000	107664510	2900	2900	2900	2900	16
561	20230609	112900	107618110	2900	2900	2900	2900	0
562	20230609	112800	107618110	2900	2900	2900	2900	0
563	20230609	112700	107618110	2900	2900	2900	2900	689
564	20230609	112600	105620010	2900	2900	2900	2900	0
565	20230609	112500	105620010	2900	2900	2900	2900	0
566	20230609	112400	105620010	2900	2900	2900	2900	0
567	20230609	112300	105620010	2900	2900	2900	2900	0
568	20230609	112200	105620010	2900	2900	2900	2900	0
569	20230609	112100	105620010	2900	2900	2900	2900	0
570	20230609	112000	105620010	2900	2900	2900	2900	0
571	20230609	111900	105620010	2900	2900	2900	2900	14
572	20230609	111800	105579410	2900	2900	2900	2900	0
573	20230609	111700	105579410	2900	2900	2900	2900	0
574	20230609	111600	105579410	2900	2900	2900	2900	0
575	20230609	111500	105579410	2900	2900	2900	2900	0
576	20230609	111400	105579410	2900	2900	2900	2900	1
577	20230609	111300	105576510	2895	2895	2895	2895	0
578	20230609	111200	105576510	2895	2895	2895	2895	0
579	20230609	111100	105576510	2895	2895	2895	2895	0
580	20230609	111000	105576510	2895	2895	2895	2895	203
581	20230609	110900	104988825	2895	2895	2895	2895	297
582	20230609	110800	104129010	2895	2895	2895	2895	0
583	20230609	110700	104129010	2895	2895	2895	2895	16
584	20230609	110600	104082690	2895	2895	2895	2895	0
585	20230609	110500	104082690	2895	2895	2895	2895	0
586	20230609	110400	104082690	2895	2895	2895	2895	0
587	20230609	110300	104082690	2895	2895	2895	2895	0
588	20230609	110200	104082690	2895	2895	2895	2895	50
589	20230609	110100	103937940	2895	2895	2895	2895	0
590	20230609	110000	103937940	2895	2895	2895	2895	1
591	20230609	105900	103935045	2895	2895	2895	2895	6
592	20230609	105800	103917675	2895	2895	2895	2895	441
593	20230609	105700	102640980	2895	2895	2895	2895	0
594	20230609	105600	102640980	2895	2895	2895	2895	552
595	20230609	105500	101042940	2895	2895	2895	2895	14
596	20230609	105400	101002410	2895	2895	2895	2895	0
597	20230609	105300	101002410	2895	2895	2895	2895	0
598	20230609	105200	101002410	2895	2895	2895	2895	1
599	20230609	105100	100999515	2895	2895	2895	2895	0
600	20230609	105000	100999515	2895	2895	2895	2895	0
601	20230609	104900	100999515	2895	2895	2895	2895	0
602	20230609	104800	100999515	2895	2895	2895	2895	6
603	20230609	104700	100982145	2895	2895	2895	2895	0
604	20230609	104600	100982145	2895	2895	2895	2895	0
605	20230609	104500	100982145	2895	2895	2895	2895	0
606	20230609	104400	100982145	2895	2895	2895	2895	0
607	20230609	104300	100982145	2895	2895	2895	2895	14
608	20230609	104200	100941615	2880	2880	2880	2880	107
609	20230609	104100	100633455	2885	2885	2885	2885	0
610	20230609	104000	100633455	2885	2885	2885	2885	83
611	20230609	103900	100394000	2885	2885	2885	2880	616
612	20230609	103800	98618860	2895	2895	2895	2885	72
613	20230609	103700	98410775	2890	2895	2895	2885	139
614	20230609	103600	98008595	2895	2895	2895	2895	0
615	20230609	103500	98008595	2895	2895	2895	2895	0
616	20230609	103400	98008595	2895	2890	2895	2890	19
617	20230609	103300	97953680	2880	2890	2890	2880	2694
618	20230609	103200	90184880	2905	2905	2905	2905	0
619	20230609	103100	90184880	2905	2905	2905	2890	2642
620	20230609	103000	82521075	2910	2910	2910	2910	0
621	20230609	102900	82521075	2910	2910	2910	2910	0
622	20230609	102800	82521075	2910	2910	2910	2910	0
623	20230609	102700	82521075	2910	2910	2910	2910	0
624	20230609	102600	82521075	2910	2910	2910	2910	9
625	20230609	102500	82494885	2910	2910	2910	2910	0
626	20230609	102400	82494885	2910	2910	2910	2910	0
627	20230609	102300	82494885	2910	2910	2910	2910	0
628	20230609	102200	82494885	2910	2910	2910	2910	0
629	20230609	102100	82494885	2910	2910	2910	2910	0
630	20230609	102000	82494885	2910	2910	2910	2910	0
631	20230609	101900	82494885	2910	2910	2910	2910	14
632	20230609	101800	82454145	2915	2915	2915	2915	0
633	20230609	101700	82454145	2915	2915	2915	2915	0
634	20230609	101600	82454145	2915	2915	2915	2915	0
635	20230609	101500	82454145	2915	2915	2915	2915	0
636	20230609	101400	82454145	2915	2915	2915	2915	0
637	20230609	101300	82454145	2915	2915	2915	2915	0
638	20230609	101200	82454145	2915	2915	2915	2915	0
639	20230609	101100	82454145	2915	2915	2915	2915	0
640	20230609	101000	82454145	2915	2915	2915	2915	0
641	20230609	100900	82454145	2915	2915	2915	2915	0
642	20230609	100800	82454145	2915	2915	2915	2915	0
643	20230609	100700	82454145	2915	2915	2915	2915	14
644	20230609	100600	82413335	2915	2915	2915	2915	0
645	20230609	100500	82413335	2915	2915	2915	2915	1
646	20230609	100400	82410420	2915	2900	2915	2900	173
647	20230609	100300	81907835	2890	2890	2890	2890	0
648	20230609	100200	81907835	2890	2890	2890	2890	0
649	20230609	100100	81907835	2890	2890	2890	2890	0
650	20230609	100000	81907835	2890	2890	2890	2890	0
651	20230609	095900	81907835	2890	2895	2895	2890	225
652	20230609	095800	81257580	2900	2900	2900	2900	0
653	20230609	095700	81257580	2900	2900	2900	2900	10
654	20230609	095600	81228580	2900	2900	2900	2900	0
655	20230609	095500	81228580	2900	2900	2900	2900	0
656	20230609	095400	81228580	2900	2900	2900	2900	1
657	20230609	095300	81225680	2900	2890	2900	2890	350
658	20230609	095200	80214110	2890	2890	2890	2890	236
659	20230609	095100	79532070	2890	2890	2890	2890	0
660	20230609	095000	79532070	2890	2890	2890	2890	0
661	20230609	094900	79532070	2890	2890	2890	2890	0
662	20230609	094800	79532070	2890	2890	2890	2890	0
663	20230609	094700	79532070	2890	2890	2890	2890	0
664	20230609	094600	79532070	2890	2890	2890	2890	0
665	20230609	094500	79532070	2890	2890	2890	2890	0
666	20230609	094400	79532070	2890	2890	2890	2890	547
667	20230609	094300	77951240	2900	2900	2900	2900	1
668	20230609	094200	77948340	2890	2895	2895	2890	6
669	20230609	094100	77930975	2900	2900	2900	2900	2
670	20230609	094000	77925175	2900	2900	2900	2900	3
671	20230609	093900	77916475	2900	2905	2905	2890	2859
672	20230609	093800	69644160	2910	2910	2910	2910	0
673	20230609	093700	69644160	2910	2910	2910	2910	516
674	20230609	093600	68142600	2910	2910	2910	2910	0
675	20230609	093500	68142600	2910	2910	2910	2910	0
676	20230609	093400	68142600	2910	2910	2910	2910	0
677	20230609	093300	68142600	2910	2910	2910	2910	149
678	20230609	093200	67709010	2910	2910	2910	2910	175
679	20230609	093100	67199760	2895	2915	2915	2895	3513
680	20230609	093000	56973655	2920	2925	2925	2920	203
681	20230609	092900	56380890	2925	2925	2925	2925	911
682	20230609	092800	53716215	2920	2920	2920	2920	41
683	20230609	092700	53596495	2915	2915	2920	2915	5129
684	20230609	092600	38640180	2910	2910	2910	2910	0
685	20230609	092500	38640180	2910	2900	2910	2900	8207
686	20230609	092400	14764420	2895	2895	2895	2895	0
687	20230609	092300	14764420	2895	2895	2895	2895	0
688	20230609	092200	14764420	2895	2895	2895	2895	0
689	20230609	092100	14764420	2895	2895	2895	2895	0
690	20230609	092000	14764420	2895	2895	2895	2895	0
691	20230609	091900	14764420	2895	2895	2895	2895	13
692	20230609	091800	14726785	2905	2905	2905	2905	0
693	20230609	091700	14726785	2905	2905	2905	2905	50
694	20230609	091600	14581535	2905	2905	2905	2905	0
695	20230609	091500	14581535	2905	2905	2905	2905	0
696	20230609	091400	14581535	2905	2905	2905	2905	0
697	20230609	091300	14581535	2905	2905	2905	2905	0
698	20230609	091200	14581535	2905	2905	2905	2905	0
699	20230609	091100	14581535	2905	2905	2905	2905	0
700	20230609	091000	14581535	2905	2905	2905	2905	480
701	20230609	090900	13187135	2905	2905	2905	2905	87
702	20230609	090800	12934400	2905	2905	2905	2905	0
703	20230609	090700	12934400	2905	2905	2905	2905	3000
704	20230609	090600	4219400	2905	2905	2905	2905	0
705	20230609	090500	4219400	2905	2905	2905	2905	375
706	20230609	090400	3130025	2895	2895	2895	2895	0
707	20230609	090300	3130025	2895	2895	2895	2895	0
708	20230609	090200	3130025	2895	2895	2895	2895	980
709	20230609	090100	292925	2905	2905	2905	2905	0
710	20230609	090000	292925	2905	2895	2905	2895	101