KissMeData/169330/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210800	300433780	3270	3270	3270	3270	1514
3	20230609	210700	300433780	3270	3270	3270	3270	0
4	20230609	210600	300433780	3270	3270	3270	3270	0
5	20230609	210500	300433780	3270	3270	3270	3270	0
6	20230609	210400	300433780	3270	3270	3270	3270	0
7	20230609	210300	300433780	3270	3270	3270	3270	0
8	20230609	210200	300433780	3270	3270	3270	3270	0
9	20230609	210100	300433780	3270	3270	3270	3270	0
10	20230609	210000	300433780	3270	3270	3270	3270	0
11	20230609	205900	300433780	3270	3270	3270	3270	0
12	20230609	205800	300433780	3270	3270	3270	3270	0
13	20230609	205700	300433780	3270	3270	3270	3270	0
14	20230609	205600	300433780	3270	3270	3270	3270	0
15	20230609	205500	300433780	3270	3270	3270	3270	0
16	20230609	205400	300433780	3270	3270	3270	3270	0
17	20230609	205300	300433780	3270	3270	3270	3270	0
18	20230609	205200	300433780	3270	3270	3270	3270	0
19	20230609	205100	300433780	3270	3270	3270	3270	0
20	20230609	205000	300433780	3270	3270	3270	3270	0
21	20230609	204900	300433780	3270	3270	3270	3270	0
22	20230609	204800	300433780	3270	3270	3270	3270	0
23	20230609	204700	300433780	3270	3270	3270	3270	0
24	20230609	204600	300433780	3270	3270	3270	3270	0
25	20230609	204500	300433780	3270	3270	3270	3270	0
26	20230609	204400	300433780	3270	3270	3270	3270	0
27	20230609	204300	300433780	3270	3270	3270	3270	0
28	20230609	204200	300433780	3270	3270	3270	3270	0
29	20230609	204100	300433780	3270	3270	3270	3270	0
30	20230609	204000	300433780	3270	3270	3270	3270	0
31	20230609	203900	300433780	3270	3270	3270	3270	0
32	20230609	203800	300433780	3270	3270	3270	3270	1514
33	20230609	203700	300433780	3270	3270	3270	3270	0
34	20230609	203600	300433780	3270	3270	3270	3270	0
35	20230609	203500	300433780	3270	3270	3270	3270	0
36	20230609	203400	300433780	3270	3270	3270	3270	0
37	20230609	203300	300433780	3270	3270	3270	3270	0
38	20230609	203200	300433780	3270	3270	3270	3270	0
39	20230609	203100	300433780	3270	3270	3270	3270	0
40	20230609	203000	300433780	3270	3270	3270	3270	0
41	20230609	202900	300433780	3270	3270	3270	3270	0
42	20230609	202800	300433780	3270	3270	3270	3270	0
43	20230609	202700	300433780	3270	3270	3270	3270	0
44	20230609	202600	300433780	3270	3270	3270	3270	0
45	20230609	202500	300433780	3270	3270	3270	3270	0
46	20230609	202400	300433780	3270	3270	3270	3270	0
47	20230609	202300	300433780	3270	3270	3270	3270	0
48	20230609	202200	300433780	3270	3270	3270	3270	0
49	20230609	202100	300433780	3270	3270	3270	3270	0
50	20230609	202000	300433780	3270	3270	3270	3270	0
51	20230609	201900	300433780	3270	3270	3270	3270	0
52	20230609	201800	300433780	3270	3270	3270	3270	0
53	20230609	201700	300433780	3270	3270	3270	3270	0
54	20230609	201600	300433780	3270	3270	3270	3270	0
55	20230609	201500	300433780	3270	3270	3270	3270	0
56	20230609	201400	300433780	3270	3270	3270	3270	0
57	20230609	201300	300433780	3270	3270	3270	3270	0
58	20230609	201200	300433780	3270	3270	3270	3270	0
59	20230609	201100	300433780	3270	3270	3270	3270	0
60	20230609	201000	300433780	3270	3270	3270	3270	0
61	20230609	200900	300433780	3270	3270	3270	3270	0
62	20230609	200800	300433780	3270	3270	3270	3270	1514
63	20230609	200700	300433780	3270	3270	3270	3270	0
64	20230609	200600	300433780	3270	3270	3270	3270	0
65	20230609	200500	300433780	3270	3270	3270	3270	0
66	20230609	200400	300433780	3270	3270	3270	3270	0
67	20230609	200300	300433780	3270	3270	3270	3270	0
68	20230609	200200	300433780	3270	3270	3270	3270	0
69	20230609	200100	300433780	3270	3270	3270	3270	0
70	20230609	200000	300433780	3270	3270	3270	3270	0
71	20230609	195900	300433780	3270	3270	3270	3270	0
72	20230609	195800	300433780	3270	3270	3270	3270	0
73	20230609	195700	300433780	3270	3270	3270	3270	0
74	20230609	195600	300433780	3270	3270	3270	3270	0
75	20230609	195500	300433780	3270	3270	3270	3270	0
76	20230609	195400	300433780	3270	3270	3270	3270	0
77	20230609	195300	300433780	3270	3270	3270	3270	0
78	20230609	195200	300433780	3270	3270	3270	3270	0
79	20230609	195100	300433780	3270	3270	3270	3270	0
80	20230609	195000	300433780	3270	3270	3270	3270	0
81	20230609	194900	300433780	3270	3270	3270	3270	0
82	20230609	194800	300433780	3270	3270	3270	3270	0
83	20230609	194700	300433780	3270	3270	3270	3270	0
84	20230609	194600	300433780	3270	3270	3270	3270	0
85	20230609	194500	300433780	3270	3270	3270	3270	0
86	20230609	194400	300433780	3270	3270	3270	3270	0
87	20230609	194300	300433780	3270	3270	3270	3270	0
88	20230609	194200	300433780	3270	3270	3270	3270	0
89	20230609	194100	300433780	3270	3270	3270	3270	0
90	20230609	194000	300433780	3270	3270	3270	3270	0
91	20230609	193900	300433780	3270	3270	3270	3270	0
92	20230609	193800	300433780	3270	3270	3270	3270	1514
93	20230609	193700	300433780	3270	3270	3270	3270	0
94	20230609	193600	300433780	3270	3270	3270	3270	0
95	20230609	193500	300433780	3270	3270	3270	3270	0
96	20230609	193400	300433780	3270	3270	3270	3270	0
97	20230609	193300	300433780	3270	3270	3270	3270	0
98	20230609	193200	300433780	3270	3270	3270	3270	0
99	20230609	193100	300433780	3270	3270	3270	3270	0
100	20230609	193000	300433780	3270	3270	3270	3270	0
101	20230609	192900	300433780	3270	3270	3270	3270	0
102	20230609	192800	300433780	3270	3270	3270	3270	0
103	20230609	192700	300433780	3270	3270	3270	3270	0
104	20230609	192600	300433780	3270	3270	3270	3270	0
105	20230609	192500	300433780	3270	3270	3270	3270	0
106	20230609	192400	300433780	3270	3270	3270	3270	0
107	20230609	192300	300433780	3270	3270	3270	3270	0
108	20230609	192200	300433780	3270	3270	3270	3270	0
109	20230609	192100	300433780	3270	3270	3270	3270	0
110	20230609	192000	300433780	3270	3270	3270	3270	0
111	20230609	191900	300433780	3270	3270	3270	3270	0
112	20230609	191800	300433780	3270	3270	3270	3270	0
113	20230609	191700	300433780	3270	3270	3270	3270	0
114	20230609	191600	300433780	3270	3270	3270	3270	0
115	20230609	191500	300433780	3270	3270	3270	3270	0
116	20230609	191400	300433780	3270	3270	3270	3270	0
117	20230609	191300	300433780	3270	3270	3270	3270	0
118	20230609	191200	300433780	3270	3270	3270	3270	0
119	20230609	191100	300433780	3270	3270	3270	3270	0
120	20230609	191000	300433780	3270	3270	3270	3270	0
121	20230609	190900	300433780	3270	3270	3270	3270	0
122	20230609	190800	300433780	3270	3270	3270	3270	1514
123	20230609	190700	300433780	3270	3270	3270	3270	0
124	20230609	190600	300433780	3270	3270	3270	3270	0
125	20230609	190500	300433780	3270	3270	3270	3270	0
126	20230609	190400	300433780	3270	3270	3270	3270	0
127	20230609	190300	300433780	3270	3270	3270	3270	0
128	20230609	190200	300433780	3270	3270	3270	3270	0
129	20230609	190100	300433780	3270	3270	3270	3270	0
130	20230609	190000	300433780	3270	3270	3270	3270	0
131	20230609	185900	300433780	3270	3270	3270	3270	0
132	20230609	185800	300433780	3270	3270	3270	3270	0
133	20230609	185700	300433780	3270	3270	3270	3270	0
134	20230609	185600	300433780	3270	3270	3270	3270	0
135	20230609	185500	300433780	3270	3270	3270	3270	0
136	20230609	185400	300433780	3270	3270	3270	3270	0
137	20230609	185300	300433780	3270	3270	3270	3270	0
138	20230609	185200	300433780	3270	3270	3270	3270	0
139	20230609	185100	300433780	3270	3270	3270	3270	0
140	20230609	185000	300433780	3270	3270	3270	3270	0
141	20230609	184900	300433780	3270	3270	3270	3270	0
142	20230609	184800	300433780	3270	3270	3270	3270	0
143	20230609	184700	300433780	3270	3270	3270	3270	0
144	20230609	184600	300433780	3270	3270	3270	3270	0
145	20230609	184500	300433780	3270	3270	3270	3270	0
146	20230609	184400	300433780	3270	3270	3270	3270	0
147	20230609	184300	300433780	3270	3270	3270	3270	0
148	20230609	184200	300433780	3270	3270	3270	3270	0
149	20230609	184100	300433780	3270	3270	3270	3270	0
150	20230609	184000	300433780	3270	3270	3270	3270	0
151	20230609	183900	300433780	3270	3270	3270	3270	0
152	20230609	183800	300433780	3270	3270	3270	3270	1514
153	20230609	183700	300433780	3270	3270	3270	3270	0
154	20230609	183600	300433780	3270	3270	3270	3270	0
155	20230609	183500	300433780	3270	3270	3270	3270	0
156	20230609	183400	300433780	3270	3270	3270	3270	0
157	20230609	183300	300433780	3270	3270	3270	3270	0
158	20230609	183200	300433780	3270	3270	3270	3270	0
159	20230609	183100	300433780	3270	3270	3270	3270	0
160	20230609	183000	300433780	3270	3270	3270	3270	0
161	20230609	182900	300433780	3270	3270	3270	3270	0
162	20230609	182800	300433780	3270	3270	3270	3270	0
163	20230609	182700	300433780	3270	3270	3270	3270	0
164	20230609	182600	300433780	3270	3270	3270	3270	0
165	20230609	182500	300433780	3270	3270	3270	3270	0
166	20230609	182400	300433780	3270	3270	3270	3270	0
167	20230609	182300	300433780	3270	3270	3270	3270	0
168	20230609	182200	300433780	3270	3270	3270	3270	0
169	20230609	182100	300433780	3270	3270	3270	3270	0
170	20230609	182000	300433780	3270	3270	3270	3270	0
171	20230609	181900	300433780	3270	3270	3270	3270	0
172	20230609	181800	300433780	3270	3270	3270	3270	0
173	20230609	181700	300433780	3270	3270	3270	3270	0
174	20230609	181600	300433780	3270	3270	3270	3270	0
175	20230609	181500	300433780	3270	3270	3270	3270	0
176	20230609	181400	300433780	3270	3270	3270	3270	0
177	20230609	181300	300433780	3270	3270	3270	3270	0
178	20230609	181200	300433780	3270	3270	3270	3270	0
179	20230609	181100	300433780	3270	3270	3270	3270	0
180	20230609	181000	300433780	3270	3270	3270	3270	0
181	20230609	180900	300433780	3270	3270	3270	3270	0
182	20230609	180800	300433780	3270	3270	3270	3270	1514
183	20230609	180700	300433780	3270	3270	3270	3270	0
184	20230609	180600	300433780	3270	3270	3270	3270	0
185	20230609	180500	300433780	3270	3270	3270	3270	0
186	20230609	180400	300433780	3270	3270	3270	3270	0
187	20230609	180300	300433780	3270	3270	3270	3270	0
188	20230609	180200	300433780	3270	3270	3270	3270	0
189	20230609	180100	300433780	3270	3270	3270	3270	0
190	20230609	180000	300433780	3270	3270	3270	3270	0
191	20230609	175900	300433780	3270	3270	3270	3270	0
192	20230609	175800	300433780	3270	3270	3270	3270	0
193	20230609	175700	300433780	3270	3270	3270	3270	0
194	20230609	175600	300433780	3270	3270	3270	3270	0
195	20230609	175500	300433780	3270	3270	3270	3270	0
196	20230609	175400	300433780	3270	3270	3270	3270	0
197	20230609	175300	300433780	3270	3270	3270	3270	0
198	20230609	175200	300433780	3270	3270	3270	3270	0
199	20230609	175100	300433780	3270	3270	3270	3270	0
200	20230609	175000	300433780	3270	3270	3270	3270	0
201	20230609	174900	300433780	3270	3270	3270	3270	0
202	20230609	174800	300433780	3270	3270	3270	3270	0
203	20230609	174700	300433780	3270	3270	3270	3270	0
204	20230609	174600	300433780	3270	3270	3270	3270	0
205	20230609	174500	300433780	3270	3270	3270	3270	0
206	20230609	174400	300433780	3270	3270	3270	3270	0
207	20230609	174300	300433780	3270	3270	3270	3270	0
208	20230609	174200	300433780	3270	3270	3270	3270	0
209	20230609	174100	300433780	3270	3270	3270	3270	0
210	20230609	174000	300433780	3270	3270	3270	3270	0
211	20230609	173900	300433780	3270	3270	3270	3270	0
212	20230609	173800	300433780	3270	3270	3270	3270	1514
213	20230609	173700	300433780	3270	3270	3270	3270	0
214	20230609	173600	300433780	3270	3270	3270	3270	0
215	20230609	173500	300433780	3270	3270	3270	3270	0
216	20230609	173400	300433780	3270	3270	3270	3270	0
217	20230609	173300	300433780	3270	3270	3270	3270	0
218	20230609	173200	300433780	3270	3270	3270	3270	0
219	20230609	173100	300433780	3270	3270	3270	3270	0
220	20230609	173000	300433780	3270	3270	3270	3270	0
221	20230609	172900	300433780	3270	3270	3270	3270	0
222	20230609	172800	300433780	3270	3270	3270	3270	0
223	20230609	172700	300433780	3270	3270	3270	3270	0
224	20230609	172600	300433780	3270	3270	3270	3270	0
225	20230609	172500	300433780	3270	3270	3270	3270	0
226	20230609	172400	300433780	3270	3270	3270	3270	0
227	20230609	172300	300433780	3270	3270	3270	3270	0
228	20230609	172200	300433780	3270	3270	3270	3270	0
229	20230609	172100	300433780	3270	3270	3270	3270	0
230	20230609	172000	300433780	3270	3270	3270	3270	0
231	20230609	171900	300433780	3270	3270	3270	3270	0
232	20230609	171800	300433780	3270	3270	3270	3270	0
233	20230609	171700	300433780	3270	3270	3270	3270	0
234	20230609	171600	300433780	3270	3270	3270	3270	0
235	20230609	171500	300433780	3270	3270	3270	3270	0
236	20230609	171400	300433780	3270	3270	3270	3270	0
237	20230609	171300	300433780	3270	3270	3270	3270	0
238	20230609	171200	300433780	3270	3270	3270	3270	0
239	20230609	171100	300433780	3270	3270	3270	3270	0
240	20230609	171000	300433780	3270	3270	3270	3270	0
241	20230609	170900	300433780	3270	3270	3270	3270	0
242	20230609	170800	300433780	3270	3270	3270	3270	1514
243	20230609	170700	300433780	3270	3270	3270	3270	0
244	20230609	170600	300433780	3270	3270	3270	3270	0
245	20230609	170500	300433780	3270	3270	3270	3270	0
246	20230609	170400	300433780	3270	3270	3270	3270	0
247	20230609	170300	300433780	3270	3270	3270	3270	0
248	20230609	170200	300433780	3270	3270	3270	3270	0
249	20230609	170100	300433780	3270	3270	3270	3270	0
250	20230609	170000	300433780	3270	3270	3270	3270	0
251	20230609	165900	300433780	3270	3270	3270	3270	0
252	20230609	165800	300433780	3270	3270	3270	3270	0
253	20230609	165700	300433780	3270	3270	3270	3270	0
254	20230609	165600	300433780	3270	3270	3270	3270	0
255	20230609	165500	300433780	3270	3270	3270	3270	0
256	20230609	165400	300433780	3270	3270	3270	3270	0
257	20230609	165300	300433780	3270	3270	3270	3270	0
258	20230609	165200	300433780	3270	3270	3270	3270	0
259	20230609	165100	300433780	3270	3270	3270	3270	0
260	20230609	165000	300433780	3270	3270	3270	3270	0
261	20230609	164900	300433780	3270	3270	3270	3270	0
262	20230609	164800	300433780	3270	3270	3270	3270	0
263	20230609	164700	300433780	3270	3270	3270	3270	0
264	20230609	164600	300433780	3270	3270	3270	3270	0
265	20230609	164500	300433780	3270	3270	3270	3270	0
266	20230609	164400	300433780	3270	3270	3270	3270	0
267	20230609	164300	300433780	3270	3270	3270	3270	0
268	20230609	164200	300433780	3270	3270	3270	3270	0
269	20230609	164100	300433780	3270	3270	3270	3270	0
270	20230609	164000	300433780	3270	3270	3270	3270	0
271	20230609	163900	300433780	3270	3270	3270	3270	0
272	20230609	163800	300433780	3270	3270	3270	3270	1514
273	20230609	163700	300433780	3270	3270	3270	3270	0
274	20230609	163600	300433780	3270	3270	3270	3270	0
275	20230609	163500	300433780	3270	3270	3270	3270	0
276	20230609	163400	300433780	3270	3270	3270	3270	0
277	20230609	163300	300433780	3270	3270	3270	3270	0
278	20230609	163200	300433780	3270	3270	3270	3270	0
279	20230609	163100	300433780	3270	3270	3270	3270	0
280	20230609	163000	300433780	3270	3270	3270	3270	0
281	20230609	162900	300433780	3270	3270	3270	3270	0
282	20230609	162800	300433780	3270	3270	3270	3270	0
283	20230609	162700	300433780	3270	3270	3270	3270	0
284	20230609	162600	300433780	3270	3270	3270	3270	0
285	20230609	162500	300433780	3270	3270	3270	3270	0
286	20230609	162400	300433780	3270	3270	3270	3270	0
287	20230609	162300	300433780	3270	3270	3270	3270	0
288	20230609	162200	300433780	3270	3270	3270	3270	0
289	20230609	162100	300433780	3270	3270	3270	3270	0
290	20230609	162000	300433780	3270	3270	3270	3270	0
291	20230609	161900	300433780	3270	3270	3270	3270	0
292	20230609	161800	300433780	3270	3270	3270	3270	0
293	20230609	161700	300433780	3270	3270	3270	3270	0
294	20230609	161600	300433780	3270	3270	3270	3270	0
295	20230609	161500	300433780	3270	3270	3270	3270	0
296	20230609	161400	300433780	3270	3270	3270	3270	0
297	20230609	161300	300433780	3270	3270	3270	3270	0
298	20230609	161200	300433780	3270	3270	3270	3270	0
299	20230609	161100	300433780	3270	3270	3270	3270	0
300	20230609	161000	300433780	3270	3270	3270	3270	0
301	20230609	160900	300433780	3270	3270	3270	3270	0
302	20230609	160800	300433780	3270	3270	3270	3270	1514
303	20230609	160700	300433780	3270	3270	3270	3270	0
304	20230609	160600	300433780	3270	3270	3270	3270	0
305	20230609	160500	300433780	3270	3270	3270	3270	0
306	20230609	160400	300433780	3270	3270	3270	3270	0
307	20230609	160300	300433780	3270	3270	3270	3270	0
308	20230609	160200	300433780	3270	3270	3270	3270	0
309	20230609	160100	300433780	3270	3270	3270	3270	0
310	20230609	160000	300433780	3270	3270	3270	3270	0
311	20230609	155900	300433780	3270	3270	3270	3270	0
312	20230609	155800	300433780	3270	3270	3270	3270	0
313	20230609	155700	300433780	3270	3270	3270	3270	0
314	20230609	155600	300433780	3270	3270	3270	3270	0
315	20230609	155500	300433780	3270	3270	3270	3270	0
316	20230609	155400	300433780	3270	3270	3270	3270	0
317	20230609	155300	300433780	3270	3270	3270	3270	0
318	20230609	155200	300433780	3270	3270	3270	3270	0
319	20230609	155100	300433780	3270	3270	3270	3270	0
320	20230609	155000	300433780	3270	3270	3270	3270	0
321	20230609	154900	300433780	3270	3270	3270	3270	0
322	20230609	154800	300433780	3270	3270	3270	3270	0
323	20230609	154700	300433780	3270	3270	3270	3270	0
324	20230609	154600	300433780	3270	3270	3270	3270	0
325	20230609	154500	300433780	3270	3270	3270	3270	0
326	20230609	154400	300433780	3270	3270	3270	3270	0
327	20230609	154300	300433780	3270	3270	3270	3270	0
328	20230609	154200	300433780	3270	3270	3270	3270	0
329	20230609	154100	300433780	3270	3270	3270	3270	0
330	20230609	154000	300433780	3270	3270	3270	3270	0
331	20230609	153900	300433780	3270	3270	3270	3270	0
332	20230609	153800	300433780	3270	3270	3270	3270	1514
333	20230609	153700	300433780	3270	3270	3270	3270	0
334	20230609	153600	300433780	3270	3270	3270	3270	0
335	20230609	153500	300433780	3270	3270	3270	3270	0
336	20230609	153400	300433780	3270	3270	3270	3270	0
337	20230609	153300	300433780	3270	3270	3270	3270	0
338	20230609	153200	300433780	3270	3270	3270	3270	0
339	20230609	153100	300433780	3270	3270	3270	3270	0
340	20230609	153000	300433780	3270	3270	3270	3270	1514
341	20230609	152900	295483000	3230	3230	3230	3230	0
342	20230609	152800	295483000	3230	3230	3230	3230	0
343	20230609	152700	295483000	3230	3230	3230	3230	0
344	20230609	152600	295483000	3230	3230	3230	3230	0
345	20230609	152500	295483000	3230	3230	3230	3230	0
346	20230609	152400	295483000	3230	3230	3230	3230	0
347	20230609	152300	295483000	3230	3230	3230	3230	0
348	20230609	152200	295483000	3230	3230	3230	3230	0
349	20230609	152100	295483000	3230	3230	3230	3230	0
350	20230609	152000	295483000	3230	3230	3230	3230	0
351	20230609	151900	295483000	3230	3230	3230	3230	1301
352	20230609	151800	291280770	3220	3230	3230	3220	9
353	20230609	151700	291251710	3225	3225	3225	3225	64
354	20230609	151600	291045310	3225	3220	3230	3220	2128
355	20230609	151500	284173520	3205	3205	3205	3205	54
356	20230609	151400	284000450	3205	3205	3205	3205	74
357	20230609	151300	283763280	3205	3205	3205	3205	269
358	20230609	151200	282901135	3205	3205	3205	3205	1121
359	20230609	151100	279308330	3200	3205	3205	3200	24
360	20230609	151000	279231430	3205	3200	3205	3200	45
361	20230609	150900	279087405	3200	3200	3200	3200	48
362	20230609	150800	278933805	3200	3200	3200	3200	1047
363	20230609	150700	275583405	3200	3200	3205	3200	272
364	20230609	150600	274711700	3200	3200	3200	3200	2
365	20230609	150500	274705300	3205	3205	3205	3205	50
366	20230609	150400	274545050	3205	3200	3205	3200	12
367	20230609	150300	274506640	3200	3200	3200	3200	110
368	20230609	150200	274154640	3205	3200	3205	3200	169
369	20230609	150100	273613455	3200	3200	3205	3200	1310
370	20230609	150000	269415360	3200	3200	3205	3200	1220
371	20230609	145900	265505480	3200	3200	3200	3200	1
372	20230609	145800	265502280	3200	3200	3200	3200	34
373	20230609	145700	265393480	3200	3200	3200	3200	0
374	20230609	145600	265393480	3200	3200	3200	3200	2
375	20230609	145500	265387080	3200	3200	3200	3195	55
376	20230609	145400	265211085	3200	3205	3205	3200	4121
377	20230609	145300	252023385	3205	3205	3205	3205	0
378	20230609	145200	252023385	3205	3205	3205	3205	0
379	20230609	145100	252023385	3205	3205	3205	3205	150
380	20230609	145000	251542635	3205	3205	3205	3205	16
381	20230609	144900	251491355	3200	3200	3200	3200	0
382	20230609	144800	251491355	3200	3200	3205	3200	23
383	20230609	144700	251417660	3200	3205	3205	3200	103
384	20230609	144600	251087560	3200	3200	3200	3200	0
385	20230609	144500	251087560	3200	3200	3200	3200	4
386	20230609	144400	251074760	3200	3200	3200	3200	9
387	20230609	144300	251045960	3200	3200	3205	3200	109
388	20230609	144200	250696660	3200	3205	3205	3200	135
389	20230609	144100	250264010	3205	3205	3205	3205	12
390	20230609	144000	250225550	3205	3205	3205	3205	0
391	20230609	143900	250225550	3205	3205	3205	3205	114
392	20230609	143800	249860180	3205	3205	3205	3205	3
393	20230609	143700	249850565	3205	3205	3205	3205	203
394	20230609	143600	249199950	3205	3205	3205	3205	101
395	20230609	143500	248876245	3205	3205	3205	3205	15
396	20230609	143400	248828170	3205	3205	3205	3205	424
397	20230609	143300	247469250	3205	3205	3205	3205	0
398	20230609	143200	247469250	3205	3205	3205	3205	312
399	20230609	143100	246469290	3205	3205	3205	3205	0
400	20230609	143000	246469290	3205	3205	3205	3205	0
401	20230609	142900	246469290	3205	3205	3205	3200	53
402	20230609	142800	246299435	3205	3205	3205	3205	768
403	20230609	142700	243837995	3205	3205	3205	3205	0
404	20230609	142600	243837995	3205	3205	3205	3205	1
405	20230609	142500	243834790	3205	3205	3205	3205	4
406	20230609	142400	243821970	3205	3205	3205	3205	32
407	20230609	142300	243719410	3205	3205	3205	3205	101
408	20230609	142200	243395705	3205	3205	3205	3205	1120
409	20230609	142100	239806105	3205	3205	3205	3205	371
410	20230609	142000	238617050	3200	3200	3200	3200	20
411	20230609	141900	238553050	3200	3200	3200	3200	1
412	20230609	141800	238549850	3205	3205	3205	3205	0
413	20230609	141700	238549850	3205	3205	3205	3205	2000
414	20230609	141600	232139850	3205	3205	3205	3205	0
415	20230609	141500	232139850	3205	3205	3205	3205	162
416	20230609	141400	231620640	3200	3200	3205	3200	3250
417	20230609	141300	221220290	3205	3205	3205	3205	450
418	20230609	141200	219778040	3205	3205	3205	3205	0
419	20230609	141100	219778040	3205	3205	3205	3205	3
420	20230609	141000	219768425	3205	3205	3205	3205	250
421	20230609	140900	218967175	3205	3205	3205	3205	450
422	20230609	140800	217524925	3205	3205	3205	3205	52
423	20230609	140700	217358265	3205	3205	3205	3205	449
424	20230609	140600	215919220	3205	3210	3210	3205	2490
425	20230609	140500	207936330	3220	3220	3220	3220	0
426	20230609	140400	207936330	3220	3220	3220	3220	0
427	20230609	140300	207936330	3220	3220	3220	3220	0
428	20230609	140200	207936330	3220	3220	3220	3220	0
429	20230609	140100	207936330	3220	3220	3220	3220	12
430	20230609	140000	207897690	3210	3210	3210	3210	0
431	20230609	135900	207897690	3210	3210	3210	3210	0
432	20230609	135800	207897690	3210	3210	3210	3210	0
433	20230609	135700	207897690	3210	3220	3220	3210	1164
434	20230609	135600	204161060	3220	3220	3220	3220	11
435	20230609	135500	204125640	3210	3210	3210	3210	0
436	20230609	135400	204125640	3210	3210	3210	3210	0
437	20230609	135300	204125640	3210	3210	3210	3210	0
438	20230609	135200	204125640	3210	3210	3210	3210	0
439	20230609	135100	204125640	3210	3210	3210	3210	0
440	20230609	135000	204125640	3210	3210	3210	3210	0
441	20230609	134900	204125640	3210	3210	3210	3210	0
442	20230609	134800	204125640	3210	3210	3210	3210	0
443	20230609	134700	204125640	3210	3210	3210	3210	0
444	20230609	134600	204125640	3210	3210	3210	3210	0
445	20230609	134500	204125640	3210	3210	3210	3210	0
446	20230609	134400	204125640	3210	3220	3220	3210	189
447	20230609	134300	203517800	3220	3220	3220	3220	9
448	20230609	134200	203488820	3220	3220	3220	3220	9
449	20230609	134100	203459840	3220	3220	3220	3210	251
450	20230609	134000	202652170	3220	3220	3220	3220	0
451	20230609	133900	202652170	3220	3220	3220	3220	0
452	20230609	133800	202652170	3220	3220	3220	3220	0
453	20230609	133700	202652170	3220	3220	3220	3220	0
454	20230609	133600	202652170	3220	3220	3220	3220	0
455	20230609	133500	202652170	3220	3220	3220	3220	16
456	20230609	133400	202600650	3210	3210	3210	3210	0
457	20230609	133300	202600650	3210	3210	3210	3210	0
458	20230609	133200	202600650	3210	3210	3210	3210	254
459	20230609	133100	201785310	3220	3220	3220	3220	0
460	20230609	133000	201785310	3220	3220	3220	3220	0
461	20230609	132900	201785310	3220	3220	3220	3220	2
462	20230609	132800	201778870	3220	3220	3220	3220	0
463	20230609	132700	201778870	3220	3215	3220	3215	300
464	20230609	132600	200813100	3225	3225	3225	3225	0
465	20230609	132500	200813100	3225	3215	3225	3205	2260
466	20230609	132400	193557225	3215	3215	3215	3215	0
467	20230609	132300	193557225	3215	3215	3215	3215	0
468	20230609	132200	193557225	3215	3215	3215	3215	0
469	20230609	132100	193557225	3215	3215	3215	3215	0
470	20230609	132000	193557225	3215	3215	3215	3215	0
471	20230609	131900	193557225	3215	3215	3215	3215	0
472	20230609	131800	193557225	3215	3215	3215	3215	0
473	20230609	131700	193557225	3215	3215	3215	3215	1
474	20230609	131600	193554010	3215	3215	3215	3215	1
475	20230609	131500	193550795	3225	3225	3225	3225	31
476	20230609	131400	193450820	3225	3225	3225	3225	0
477	20230609	131300	193450820	3225	3225	3225	3225	0
478	20230609	131200	193450820	3225	3225	3225	3225	0
479	20230609	131100	193450820	3225	3225	3225	3225	0
480	20230609	131000	193450820	3225	3225	3225	3225	0
481	20230609	130900	193450820	3225	3225	3225	3225	0
482	20230609	130800	193450820	3225	3225	3225	3225	0
483	20230609	130700	193450820	3225	3225	3225	3225	0
484	20230609	130600	193450820	3225	3225	3225	3225	2
485	20230609	130500	193444370	3215	3215	3215	3215	0
486	20230609	130400	193444370	3215	3220	3220	3215	3
487	20230609	130300	193434720	3215	3215	3215	3215	0
488	20230609	130200	193434720	3215	3215	3215	3215	0
489	20230609	130100	193434720	3215	3215	3215	3215	0
490	20230609	130000	193434720	3215	3215	3215	3215	0
491	20230609	125900	193434720	3215	3215	3215	3215	0
492	20230609	125800	193434720	3215	3215	3215	3215	0
493	20230609	125700	193434720	3215	3215	3215	3215	0
494	20230609	125600	193434720	3215	3215	3215	3215	0
495	20230609	125500	193434720	3215	3215	3215	3215	0
496	20230609	125400	193434720	3215	3215	3215	3215	0
497	20230609	125300	193434720	3215	3215	3215	3215	0
498	20230609	125200	193434720	3215	3215	3215	3215	0
499	20230609	125100	193434720	3215	3215	3215	3215	223
500	20230609	125000	192717775	3215	3225	3230	3215	141
501	20230609	124900	192262975	3220	3220	3220	3220	0
502	20230609	124800	192262975	3220	3220	3220	3220	0
503	20230609	124700	192262975	3220	3220	3220	3220	1
504	20230609	124600	192259755	3210	3210	3220	3210	3
505	20230609	124500	192250115	3210	3215	3215	3210	59
506	20230609	124400	192060475	3210	3210	3210	3210	0
507	20230609	124300	192060475	3210	3210	3210	3210	0
508	20230609	124200	192060475	3210	3210	3210	3210	0
509	20230609	124100	192060475	3210	3210	3210	3210	0
510	20230609	124000	192060475	3210	3210	3210	3210	0
511	20230609	123900	192060475	3210	3230	3230	3210	7110
512	20230609	123800	169218115	3230	3230	3230	3230	407
513	20230609	123700	167903505	3230	3230	3230	3230	0
514	20230609	123600	167903505	3230	3230	3230	3230	0
515	20230609	123500	167903505	3230	3230	3230	3230	0
516	20230609	123400	167903505	3230	3230	3230	3230	5
517	20230609	123300	167887355	3230	3235	3235	3230	435
518	20230609	123200	166480205	3235	3235	3235	3235	0
519	20230609	123100	166480205	3235	3235	3235	3235	0
520	20230609	123000	166480205	3235	3235	3235	3235	0
521	20230609	122900	166480205	3235	3235	3235	3235	0
522	20230609	122800	166480205	3235	3235	3235	3235	0
523	20230609	122700	166480205	3235	3235	3235	3235	1
524	20230609	122600	166476970	3230	3230	3230	3230	11
525	20230609	122500	166441440	3230	3230	3230	3230	0
526	20230609	122400	166441440	3230	3230	3230	3230	3
527	20230609	122300	166431750	3235	3235	3235	3235	0
528	20230609	122200	166431750	3235	3235	3235	3235	0
529	20230609	122100	166431750	3235	3235	3235	3235	0
530	20230609	122000	166431750	3235	3235	3235	3235	0
531	20230609	121900	166431750	3235	3235	3235	3235	0
532	20230609	121800	166431750	3235	3235	3235	3235	0
533	20230609	121700	166431750	3235	3235	3235	3235	0
534	20230609	121600	166431750	3235	3235	3235	3235	0
535	20230609	121500	166431750	3235	3235	3235	3235	0
536	20230609	121400	166431750	3235	3235	3235	3235	0
537	20230609	121300	166431750	3235	3235	3235	3235	0
538	20230609	121200	166431750	3235	3235	3235	3235	0
539	20230609	121100	166431750	3235	3235	3235	3235	0
540	20230609	121000	166431750	3235	3235	3235	3235	0
541	20230609	120900	166431750	3235	3235	3235	3235	0
542	20230609	120800	166431750	3235	3235	3235	3235	0
543	20230609	120700	166431750	3235	3235	3235	3235	0
544	20230609	120600	166431750	3235	3235	3235	3235	0
545	20230609	120500	166431750	3235	3235	3235	3235	0
546	20230609	120400	166431750	3235	3235	3235	3235	50
547	20230609	120300	166270000	3220	3220	3220	3220	0
548	20230609	120200	166270000	3220	3235	3235	3220	1649
549	20230609	120100	160937015	3235	3235	3235	3235	0
550	20230609	120000	160937015	3235	3235	3235	3235	0
551	20230609	115900	160937015	3235	3235	3235	3235	5
552	20230609	115800	160920840	3220	3220	3220	3220	0
553	20230609	115700	160920840	3220	3220	3220	3220	0
554	20230609	115600	160920840	3220	3220	3220	3220	14
555	20230609	115500	160875760	3220	3220	3220	3220	34
556	20230609	115400	160766280	3215	3225	3225	3215	251
557	20230609	115300	159958320	3220	3220	3220	3220	0
558	20230609	115200	159958320	3220	3220	3220	3220	0
559	20230609	115100	159958320	3220	3220	3220	3220	0
560	20230609	115000	159958320	3220	3220	3220	3220	0
561	20230609	114900	159958320	3220	3220	3220	3220	0
562	20230609	114800	159958320	3220	3220	3220	3220	1
563	20230609	114700	159955100	3220	3220	3220	3220	28
564	20230609	114600	159864940	3220	3220	3220	3220	0
565	20230609	114500	159864940	3220	3220	3220	3220	0
566	20230609	114400	159864940	3220	3220	3220	3215	86
567	20230609	114300	159588065	3215	3215	3215	3215	0
568	20230609	114200	159588065	3215	3215	3215	3210	942
569	20230609	114100	156562765	3215	3235	3235	3215	8742
570	20230609	114000	128429645	3230	3230	3230	3230	0
571	20230609	113900	128429645	3230	3230	3230	3230	0
572	20230609	113800	128429645	3230	3230	3230	3230	0
573	20230609	113700	128429645	3230	3230	3230	3230	0
574	20230609	113600	128429645	3230	3230	3230	3230	0
575	20230609	113500	128429645	3230	3240	3240	3230	17
576	20230609	113400	128374585	3240	3240	3240	3240	0
577	20230609	113300	128374585	3240	3240	3240	3240	0
578	20230609	113200	128374585	3240	3230	3240	3230	2
579	20230609	113100	128368115	3230	3230	3230	3230	0
580	20230609	113000	128368115	3230	3240	3240	3230	17
581	20230609	112900	128313055	3230	3230	3230	3230	0
582	20230609	112800	128313055	3230	3230	3230	3230	0
583	20230609	112700	128313055	3230	3230	3230	3230	0
584	20230609	112600	128313055	3230	3230	3230	3230	0
585	20230609	112500	128313055	3230	3230	3230	3230	0
586	20230609	112400	128313055	3230	3230	3230	3230	0
587	20230609	112300	128313055	3230	3230	3230	3230	0
588	20230609	112200	128313055	3230	3230	3230	3230	0
589	20230609	112100	128313055	3230	3230	3230	3230	0
590	20230609	112000	128313055	3230	3230	3230	3230	0
591	20230609	111900	128313055	3230	3230	3230	3230	0
592	20230609	111800	128313055	3230	3230	3230	3230	0
593	20230609	111700	128313055	3230	3240	3240	3230	22
594	20230609	111600	128241795	3230	3230	3230	3230	56
595	20230609	111500	128060915	3225	3225	3225	3225	0
596	20230609	111400	128060915	3225	3225	3225	3225	0
597	20230609	111300	128060915	3225	3225	3225	3225	0
598	20230609	111200	128060915	3225	3225	3225	3225	0
599	20230609	111100	128060915	3225	3225	3225	3225	0
600	20230609	111000	128060915	3225	3225	3225	3225	0
601	20230609	110900	128060915	3225	3225	3225	3225	0
602	20230609	110800	128060915	3225	3225	3225	3225	555
603	20230609	110700	126271040	3225	3225	3225	3225	65
604	20230609	110600	126061415	3250	3250	3250	3250	0
605	20230609	110500	126061415	3250	3250	3250	3250	0
606	20230609	110400	126061415	3250	3225	3250	3225	163
607	20230609	110300	125535140	3215	3215	3215	3215	0
608	20230609	110200	125535140	3215	3215	3215	3215	0
609	20230609	110100	125535140	3215	3215	3215	3215	0
610	20230609	110000	125535140	3215	3215	3215	3215	0
611	20230609	105900	125535140	3215	3235	3245	3215	15175
612	20230609	105800	76600815	3230	3250	3250	3230	2082
613	20230609	105700	69850915	3255	3255	3255	3255	0
614	20230609	105600	69850915	3255	3255	3255	3255	59
615	20230609	105500	69658870	3255	3260	3260	3255	54
616	20230609	105400	69482895	3255	3255	3255	3255	0
617	20230609	105300	69482895	3255	3255	3255	3255	11
618	20230609	105200	69447090	3275	3275	3275	3275	0
619	20230609	105100	69447090	3275	3275	3275	3275	0
620	20230609	105000	69447090	3275	3275	3275	3275	0
621	20230609	104900	69447090	3275	3275	3275	3275	0
622	20230609	104800	69447090	3275	3275	3275	3275	0
623	20230609	104700	69447090	3275	3275	3275	3275	0
624	20230609	104600	69447090	3275	3275	3275	3275	0
625	20230609	104500	69447090	3275	3275	3275	3250	4
626	20230609	104400	69434015	3275	3275	3275	3250	13
627	20230609	104300	69391540	3250	3260	3260	3250	1428
628	20230609	104200	64744980	3290	3290	3290	3290	0
629	20230609	104100	64744980	3290	3290	3290	3290	0
630	20230609	104000	64744980	3290	3290	3290	3290	0
631	20230609	103900	64744980	3290	3290	3290	3290	0
632	20230609	103800	64744980	3290	3290	3290	3290	0
633	20230609	103700	64744980	3290	3290	3290	3290	0
634	20230609	103600	64744980	3290	3290	3290	3290	0
635	20230609	103500	64744980	3290	3290	3290	3290	0
636	20230609	103400	64744980	3290	3290	3290	3290	0
637	20230609	103300	64744980	3290	3290	3290	3290	0
638	20230609	103200	64744980	3290	3290	3290	3290	0
639	20230609	103100	64744980	3290	3290	3290	3290	0
640	20230609	103000	64744980	3290	3290	3290	3290	0
641	20230609	102900	64744980	3290	3290	3290	3290	0
642	20230609	102800	64744980	3290	3290	3290	3290	0
643	20230609	102700	64744980	3290	3270	3290	3270	500
644	20230609	102600	63107880	3260	3260	3260	3260	0
645	20230609	102500	63107880	3260	3260	3260	3260	0
646	20230609	102400	63107880	3260	3260	3260	3260	0
647	20230609	102300	63107880	3260	3260	3260	3260	0
648	20230609	102200	63107880	3260	3260	3260	3260	0
649	20230609	102100	63107880	3260	3260	3260	3260	0
650	20230609	102000	63107880	3260	3260	3260	3260	0
651	20230609	101900	63107880	3260	3260	3260	3260	0
652	20230609	101800	63107880	3260	3260	3260	3260	100
653	20230609	101700	62781880	3275	3275	3275	3275	0
654	20230609	101600	62781880	3275	3275	3275	3275	0
655	20230609	101500	62781880	3275	3275	3275	3275	0
656	20230609	101400	62781880	3275	3275	3275	3275	0
657	20230609	101300	62781880	3275	3275	3275	3275	0
658	20230609	101200	62781880	3275	3275	3275	3275	0
659	20230609	101100	62781880	3275	3275	3275	3275	0
660	20230609	101000	62781880	3275	3275	3275	3275	0
661	20230609	100900	62781880	3275	3275	3275	3275	0
662	20230609	100800	62781880	3275	3275	3275	3275	0
663	20230609	100700	62781880	3275	3275	3275	3275	0
664	20230609	100600	62781880	3275	3275	3275	3275	0
665	20230609	100500	62781880	3275	3275	3275	3275	0
666	20230609	100400	62781880	3275	3275	3275	3275	0
667	20230609	100300	62781880	3275	3275	3275	3275	0
668	20230609	100200	62781880	3275	3270	3275	3270	30
669	20230609	100100	62683635	3275	3275	3275	3275	50
670	20230609	100000	62519885	3275	3275	3275	3275	0
671	20230609	095900	62519885	3275	3275	3275	3275	0
672	20230609	095800	62519885	3275	3275	3275	3275	150
673	20230609	095700	62028635	3275	3275	3275	3275	0
674	20230609	095600	62028635	3275	3275	3275	3275	0
675	20230609	095500	62028635	3275	3275	3275	3275	1
676	20230609	095400	62025360	3255	3255	3255	3255	0
677	20230609	095300	62025360	3255	3255	3255	3255	0
678	20230609	095200	62025360	3255	3255	3255	3255	0
679	20230609	095100	62025360	3255	3250	3255	3250	995
680	20230609	095000	58789990	3250	3250	3250	3250	0
681	20230609	094900	58789990	3250	3250	3250	3250	0
682	20230609	094800	58789990	3250	3250	3250	3250	541
683	20230609	094700	57031740	3250	3250	3250	3250	53
684	20230609	094600	56859490	3250	3250	3250	3250	800
685	20230609	094500	54259490	3250	3250	3250	3250	0
686	20230609	094400	54259490	3250	3250	3250	3250	300
687	20230609	094300	53284490	3250	3250	3250	3250	0
688	20230609	094200	53284490	3250	3250	3250	3250	1
689	20230609	094100	53281240	3250	3250	3250	3250	0
690	20230609	094000	53281240	3250	3250	3250	3250	0
691	20230609	093900	53281240	3250	3250	3250	3250	101
692	20230609	093800	52952990	3250	3250	3250	3250	0
693	20230609	093700	52952990	3250	3250	3250	3250	27
694	20230609	093600	52865240	3250	3250	3250	3250	427
695	20230609	093500	51477490	3250	3250	3250	3250	27
696	20230609	093400	51389740	3250	3245	3250	3245	503
697	20230609	093300	49757490	3245	3245	3250	3245	1152
698	20230609	093200	46018785	3245	3250	3250	3245	813
699	20230609	093100	43376540	3245	3245	3245	3245	0
700	20230609	093000	43376540	3245	3245	3245	3245	24
701	20230609	092900	43298660	3245	3245	3245	3245	28
702	20230609	092800	43207800	3245	3245	3245	3245	448
703	20230609	092700	41754040	3250	3250	3250	3250	0
704	20230609	092600	41754040	3250	3250	3250	3250	5
705	20230609	092500	41737790	3245	3245	3245	3245	20
706	20230609	092400	41672890	3245	3245	3245	3245	0
707	20230609	092300	41672890	3245	3250	3250	3245	44
708	20230609	092200	41529940	3250	3250	3250	3250	65
709	20230609	092100	41318690	3250	3250	3250	3250	660
710	20230609	092000	39173690	3250	3240	3250	3240	649
711	20230609	091900	37065030	3240	3240	3240	3240	0
712	20230609	091800	37065030	3240	3240	3240	3240	0
713	20230609	091700	37065030	3240	3240	3240	3240	30
714	20230609	091600	36967830	3235	3235	3235	3235	0
715	20230609	091500	36967830	3235	3235	3235	3235	0
716	20230609	091400	36967830	3235	3235	3235	3235	46
717	20230609	091300	36819020	3230	3230	3230	3230	0
718	20230609	091200	36819020	3230	3230	3230	3230	0
719	20230609	091100	36819020	3230	3250	3250	3230	301
720	20230609	091000	35844650	3240	3240	3240	3240	0
721	20230609	090900	35844650	3240	3240	3240	3240	300
722	20230609	090800	34872650	3245	3245	3245	3245	139
723	20230609	090700	34421595	3235	3235	3235	3235	0
724	20230609	090600	34421595	3235	3235	3235	3235	400
725	20230609	090500	33127595	3235	3235	3235	3235	0
726	20230609	090400	33127595	3235	3235	3235	3235	7019
727	20230609	090300	10421130	3235	3235	3235	3235	822
728	20230609	090200	7761960	3225	3235	3235	3225	223
729	20230609	090100	7040880	3225	3225	3225	3225	0
730	20230609	090000	7040880	3225	3215	3225	3215	2190