KissMeData/192390/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210900	192532255	4105	4105	4105	4105	816
3	20230609	210800	192532255	4105	4105	4105	4105	0
4	20230609	210700	192532255	4105	4105	4105	4105	0
5	20230609	210600	192532255	4105	4105	4105	4105	0
6	20230609	210500	192532255	4105	4105	4105	4105	0
7	20230609	210400	192532255	4105	4105	4105	4105	0
8	20230609	210300	192532255	4105	4105	4105	4105	0
9	20230609	210200	192532255	4105	4105	4105	4105	0
10	20230609	210100	192532255	4105	4105	4105	4105	0
11	20230609	210000	192532255	4105	4105	4105	4105	0
12	20230609	205900	192532255	4105	4105	4105	4105	0
13	20230609	205800	192532255	4105	4105	4105	4105	0
14	20230609	205700	192532255	4105	4105	4105	4105	0
15	20230609	205600	192532255	4105	4105	4105	4105	0
16	20230609	205500	192532255	4105	4105	4105	4105	0
17	20230609	205400	192532255	4105	4105	4105	4105	0
18	20230609	205300	192532255	4105	4105	4105	4105	0
19	20230609	205200	192532255	4105	4105	4105	4105	0
20	20230609	205100	192532255	4105	4105	4105	4105	0
21	20230609	205000	192532255	4105	4105	4105	4105	0
22	20230609	204900	192532255	4105	4105	4105	4105	0
23	20230609	204800	192532255	4105	4105	4105	4105	0
24	20230609	204700	192532255	4105	4105	4105	4105	0
25	20230609	204600	192532255	4105	4105	4105	4105	0
26	20230609	204500	192532255	4105	4105	4105	4105	0
27	20230609	204400	192532255	4105	4105	4105	4105	0
28	20230609	204300	192532255	4105	4105	4105	4105	0
29	20230609	204200	192532255	4105	4105	4105	4105	0
30	20230609	204100	192532255	4105	4105	4105	4105	0
31	20230609	204000	192532255	4105	4105	4105	4105	0
32	20230609	203900	192532255	4105	4105	4105	4105	816
33	20230609	203800	192532255	4105	4105	4105	4105	0
34	20230609	203700	192532255	4105	4105	4105	4105	0
35	20230609	203600	192532255	4105	4105	4105	4105	0
36	20230609	203500	192532255	4105	4105	4105	4105	0
37	20230609	203400	192532255	4105	4105	4105	4105	0
38	20230609	203300	192532255	4105	4105	4105	4105	0
39	20230609	203200	192532255	4105	4105	4105	4105	0
40	20230609	203100	192532255	4105	4105	4105	4105	0
41	20230609	203000	192532255	4105	4105	4105	4105	0
42	20230609	202900	192532255	4105	4105	4105	4105	0
43	20230609	202800	192532255	4105	4105	4105	4105	0
44	20230609	202700	192532255	4105	4105	4105	4105	0
45	20230609	202600	192532255	4105	4105	4105	4105	0
46	20230609	202500	192532255	4105	4105	4105	4105	0
47	20230609	202400	192532255	4105	4105	4105	4105	0
48	20230609	202300	192532255	4105	4105	4105	4105	0
49	20230609	202200	192532255	4105	4105	4105	4105	0
50	20230609	202100	192532255	4105	4105	4105	4105	0
51	20230609	202000	192532255	4105	4105	4105	4105	0
52	20230609	201900	192532255	4105	4105	4105	4105	0
53	20230609	201800	192532255	4105	4105	4105	4105	0
54	20230609	201700	192532255	4105	4105	4105	4105	0
55	20230609	201600	192532255	4105	4105	4105	4105	0
56	20230609	201500	192532255	4105	4105	4105	4105	0
57	20230609	201400	192532255	4105	4105	4105	4105	0
58	20230609	201300	192532255	4105	4105	4105	4105	0
59	20230609	201200	192532255	4105	4105	4105	4105	0
60	20230609	201100	192532255	4105	4105	4105	4105	0
61	20230609	201000	192532255	4105	4105	4105	4105	0
62	20230609	200900	192532255	4105	4105	4105	4105	816
63	20230609	200800	192532255	4105	4105	4105	4105	0
64	20230609	200700	192532255	4105	4105	4105	4105	0
65	20230609	200600	192532255	4105	4105	4105	4105	0
66	20230609	200500	192532255	4105	4105	4105	4105	0
67	20230609	200400	192532255	4105	4105	4105	4105	0
68	20230609	200300	192532255	4105	4105	4105	4105	0
69	20230609	200200	192532255	4105	4105	4105	4105	0
70	20230609	200100	192532255	4105	4105	4105	4105	0
71	20230609	200000	192532255	4105	4105	4105	4105	0
72	20230609	195900	192532255	4105	4105	4105	4105	0
73	20230609	195800	192532255	4105	4105	4105	4105	0
74	20230609	195700	192532255	4105	4105	4105	4105	0
75	20230609	195600	192532255	4105	4105	4105	4105	0
76	20230609	195500	192532255	4105	4105	4105	4105	0
77	20230609	195400	192532255	4105	4105	4105	4105	0
78	20230609	195300	192532255	4105	4105	4105	4105	0
79	20230609	195200	192532255	4105	4105	4105	4105	0
80	20230609	195100	192532255	4105	4105	4105	4105	0
81	20230609	195000	192532255	4105	4105	4105	4105	0
82	20230609	194900	192532255	4105	4105	4105	4105	0
83	20230609	194800	192532255	4105	4105	4105	4105	0
84	20230609	194700	192532255	4105	4105	4105	4105	0
85	20230609	194600	192532255	4105	4105	4105	4105	0
86	20230609	194500	192532255	4105	4105	4105	4105	0
87	20230609	194400	192532255	4105	4105	4105	4105	0
88	20230609	194300	192532255	4105	4105	4105	4105	0
89	20230609	194200	192532255	4105	4105	4105	4105	0
90	20230609	194100	192532255	4105	4105	4105	4105	0
91	20230609	194000	192532255	4105	4105	4105	4105	0
92	20230609	193900	192532255	4105	4105	4105	4105	816
93	20230609	193800	192532255	4105	4105	4105	4105	0
94	20230609	193700	192532255	4105	4105	4105	4105	0
95	20230609	193600	192532255	4105	4105	4105	4105	0
96	20230609	193500	192532255	4105	4105	4105	4105	0
97	20230609	193400	192532255	4105	4105	4105	4105	0
98	20230609	193300	192532255	4105	4105	4105	4105	0
99	20230609	193200	192532255	4105	4105	4105	4105	0
100	20230609	193100	192532255	4105	4105	4105	4105	0
101	20230609	193000	192532255	4105	4105	4105	4105	0
102	20230609	192900	192532255	4105	4105	4105	4105	0
103	20230609	192800	192532255	4105	4105	4105	4105	0
104	20230609	192700	192532255	4105	4105	4105	4105	0
105	20230609	192600	192532255	4105	4105	4105	4105	0
106	20230609	192500	192532255	4105	4105	4105	4105	0
107	20230609	192400	192532255	4105	4105	4105	4105	0
108	20230609	192300	192532255	4105	4105	4105	4105	0
109	20230609	192200	192532255	4105	4105	4105	4105	0
110	20230609	192100	192532255	4105	4105	4105	4105	0
111	20230609	192000	192532255	4105	4105	4105	4105	0
112	20230609	191900	192532255	4105	4105	4105	4105	0
113	20230609	191800	192532255	4105	4105	4105	4105	0
114	20230609	191700	192532255	4105	4105	4105	4105	0
115	20230609	191600	192532255	4105	4105	4105	4105	0
116	20230609	191500	192532255	4105	4105	4105	4105	0
117	20230609	191400	192532255	4105	4105	4105	4105	0
118	20230609	191300	192532255	4105	4105	4105	4105	0
119	20230609	191200	192532255	4105	4105	4105	4105	0
120	20230609	191100	192532255	4105	4105	4105	4105	0
121	20230609	191000	192532255	4105	4105	4105	4105	0
122	20230609	190900	192532255	4105	4105	4105	4105	816
123	20230609	190800	192532255	4105	4105	4105	4105	0
124	20230609	190700	192532255	4105	4105	4105	4105	0
125	20230609	190600	192532255	4105	4105	4105	4105	0
126	20230609	190500	192532255	4105	4105	4105	4105	0
127	20230609	190400	192532255	4105	4105	4105	4105	0
128	20230609	190300	192532255	4105	4105	4105	4105	0
129	20230609	190200	192532255	4105	4105	4105	4105	0
130	20230609	190100	192532255	4105	4105	4105	4105	0
131	20230609	190000	192532255	4105	4105	4105	4105	0
132	20230609	185900	192532255	4105	4105	4105	4105	0
133	20230609	185800	192532255	4105	4105	4105	4105	0
134	20230609	185700	192532255	4105	4105	4105	4105	0
135	20230609	185600	192532255	4105	4105	4105	4105	0
136	20230609	185500	192532255	4105	4105	4105	4105	0
137	20230609	185400	192532255	4105	4105	4105	4105	0
138	20230609	185300	192532255	4105	4105	4105	4105	0
139	20230609	185200	192532255	4105	4105	4105	4105	0
140	20230609	185100	192532255	4105	4105	4105	4105	0
141	20230609	185000	192532255	4105	4105	4105	4105	0
142	20230609	184900	192532255	4105	4105	4105	4105	0
143	20230609	184800	192532255	4105	4105	4105	4105	0
144	20230609	184700	192532255	4105	4105	4105	4105	0
145	20230609	184600	192532255	4105	4105	4105	4105	0
146	20230609	184500	192532255	4105	4105	4105	4105	0
147	20230609	184400	192532255	4105	4105	4105	4105	0
148	20230609	184300	192532255	4105	4105	4105	4105	0
149	20230609	184200	192532255	4105	4105	4105	4105	0
150	20230609	184100	192532255	4105	4105	4105	4105	0
151	20230609	184000	192532255	4105	4105	4105	4105	0
152	20230609	183900	192532255	4105	4105	4105	4105	816
153	20230609	183800	192532255	4105	4105	4105	4105	0
154	20230609	183700	192532255	4105	4105	4105	4105	0
155	20230609	183600	192532255	4105	4105	4105	4105	0
156	20230609	183500	192532255	4105	4105	4105	4105	0
157	20230609	183400	192532255	4105	4105	4105	4105	0
158	20230609	183300	192532255	4105	4105	4105	4105	0
159	20230609	183200	192532255	4105	4105	4105	4105	0
160	20230609	183100	192532255	4105	4105	4105	4105	0
161	20230609	183000	192532255	4105	4105	4105	4105	0
162	20230609	182900	192532255	4105	4105	4105	4105	0
163	20230609	182800	192532255	4105	4105	4105	4105	0
164	20230609	182700	192532255	4105	4105	4105	4105	0
165	20230609	182600	192532255	4105	4105	4105	4105	0
166	20230609	182500	192532255	4105	4105	4105	4105	0
167	20230609	182400	192532255	4105	4105	4105	4105	0
168	20230609	182300	192532255	4105	4105	4105	4105	0
169	20230609	182200	192532255	4105	4105	4105	4105	0
170	20230609	182100	192532255	4105	4105	4105	4105	0
171	20230609	182000	192532255	4105	4105	4105	4105	0
172	20230609	181900	192532255	4105	4105	4105	4105	0
173	20230609	181800	192532255	4105	4105	4105	4105	0
174	20230609	181700	192532255	4105	4105	4105	4105	0
175	20230609	181600	192532255	4105	4105	4105	4105	0
176	20230609	181500	192532255	4105	4105	4105	4105	0
177	20230609	181400	192532255	4105	4105	4105	4105	0
178	20230609	181300	192532255	4105	4105	4105	4105	0
179	20230609	181200	192532255	4105	4105	4105	4105	0
180	20230609	181100	192532255	4105	4105	4105	4105	0
181	20230609	181000	192532255	4105	4105	4105	4105	0
182	20230609	180900	192532255	4105	4105	4105	4105	816
183	20230609	180800	192532255	4105	4105	4105	4105	0
184	20230609	180700	192532255	4105	4105	4105	4105	0
185	20230609	180600	192532255	4105	4105	4105	4105	0
186	20230609	180500	192532255	4105	4105	4105	4105	0
187	20230609	180400	192532255	4105	4105	4105	4105	0
188	20230609	180300	192532255	4105	4105	4105	4105	0
189	20230609	180200	192532255	4105	4105	4105	4105	0
190	20230609	180100	192532255	4105	4105	4105	4105	0
191	20230609	180000	192532255	4105	4105	4105	4105	0
192	20230609	175900	192532255	4105	4105	4105	4105	0
193	20230609	175800	192532255	4105	4105	4105	4105	0
194	20230609	175700	192532255	4105	4105	4105	4105	0
195	20230609	175600	192532255	4105	4105	4105	4105	0
196	20230609	175500	192532255	4105	4105	4105	4105	0
197	20230609	175400	192532255	4105	4105	4105	4105	0
198	20230609	175300	192532255	4105	4105	4105	4105	0
199	20230609	175200	192532255	4105	4105	4105	4105	0
200	20230609	175100	192532255	4105	4105	4105	4105	0
201	20230609	175000	192532255	4105	4105	4105	4105	0
202	20230609	174900	192532255	4105	4105	4105	4105	0
203	20230609	174800	192532255	4105	4105	4105	4105	0
204	20230609	174700	192532255	4105	4105	4105	4105	0
205	20230609	174600	192532255	4105	4105	4105	4105	0
206	20230609	174500	192532255	4105	4105	4105	4105	0
207	20230609	174400	192532255	4105	4105	4105	4105	0
208	20230609	174300	192532255	4105	4105	4105	4105	0
209	20230609	174200	192532255	4105	4105	4105	4105	0
210	20230609	174100	192532255	4105	4105	4105	4105	0
211	20230609	174000	192532255	4105	4105	4105	4105	0
212	20230609	173900	192532255	4105	4105	4105	4105	816
213	20230609	173800	192532255	4105	4105	4105	4105	0
214	20230609	173700	192532255	4105	4105	4105	4105	0
215	20230609	173600	192532255	4105	4105	4105	4105	0
216	20230609	173500	192532255	4105	4105	4105	4105	0
217	20230609	173400	192532255	4105	4105	4105	4105	0
218	20230609	173300	192532255	4105	4105	4105	4105	0
219	20230609	173200	192532255	4105	4105	4105	4105	0
220	20230609	173100	192532255	4105	4105	4105	4105	0
221	20230609	173000	192532255	4105	4105	4105	4105	0
222	20230609	172900	192532255	4105	4105	4105	4105	0
223	20230609	172800	192532255	4105	4105	4105	4105	0
224	20230609	172700	192532255	4105	4105	4105	4105	0
225	20230609	172600	192532255	4105	4105	4105	4105	0
226	20230609	172500	192532255	4105	4105	4105	4105	0
227	20230609	172400	192532255	4105	4105	4105	4105	0
228	20230609	172300	192532255	4105	4105	4105	4105	0
229	20230609	172200	192532255	4105	4105	4105	4105	0
230	20230609	172100	192532255	4105	4105	4105	4105	0
231	20230609	172000	192532255	4105	4105	4105	4105	0
232	20230609	171900	192532255	4105	4105	4105	4105	0
233	20230609	171800	192532255	4105	4105	4105	4105	0
234	20230609	171700	192532255	4105	4105	4105	4105	0
235	20230609	171600	192532255	4105	4105	4105	4105	0
236	20230609	171500	192532255	4105	4105	4105	4105	0
237	20230609	171400	192532255	4105	4105	4105	4105	0
238	20230609	171300	192532255	4105	4105	4105	4105	0
239	20230609	171200	192532255	4105	4105	4105	4105	0
240	20230609	171100	192532255	4105	4105	4105	4105	0
241	20230609	171000	192532255	4105	4105	4105	4105	0
242	20230609	170900	192532255	4105	4105	4105	4105	816
243	20230609	170800	192532255	4105	4105	4105	4105	0
244	20230609	170700	192532255	4105	4105	4105	4105	0
245	20230609	170600	192532255	4105	4105	4105	4105	0
246	20230609	170500	192532255	4105	4105	4105	4105	0
247	20230609	170400	192532255	4105	4105	4105	4105	0
248	20230609	170300	192532255	4105	4105	4105	4105	0
249	20230609	170200	192532255	4105	4105	4105	4105	0
250	20230609	170100	192532255	4105	4105	4105	4105	0
251	20230609	170000	192532255	4105	4105	4105	4105	0
252	20230609	165900	192532255	4105	4105	4105	4105	0
253	20230609	165800	192532255	4105	4105	4105	4105	0
254	20230609	165700	192532255	4105	4105	4105	4105	0
255	20230609	165600	192532255	4105	4105	4105	4105	0
256	20230609	165500	192532255	4105	4105	4105	4105	0
257	20230609	165400	192532255	4105	4105	4105	4105	0
258	20230609	165300	192532255	4105	4105	4105	4105	0
259	20230609	165200	192532255	4105	4105	4105	4105	0
260	20230609	165100	192532255	4105	4105	4105	4105	0
261	20230609	165000	192532255	4105	4105	4105	4105	0
262	20230609	164900	192532255	4105	4105	4105	4105	0
263	20230609	164800	192532255	4105	4105	4105	4105	0
264	20230609	164700	192532255	4105	4105	4105	4105	0
265	20230609	164600	192532255	4105	4105	4105	4105	0
266	20230609	164500	192532255	4105	4105	4105	4105	0
267	20230609	164400	192532255	4105	4105	4105	4105	0
268	20230609	164300	192532255	4105	4105	4105	4105	0
269	20230609	164200	192532255	4105	4105	4105	4105	0
270	20230609	164100	192532255	4105	4105	4105	4105	0
271	20230609	164000	192532255	4105	4105	4105	4105	0
272	20230609	163900	192532255	4105	4105	4105	4105	816
273	20230609	163800	192532255	4105	4105	4105	4105	0
274	20230609	163700	192532255	4105	4105	4105	4105	0
275	20230609	163600	192532255	4105	4105	4105	4105	0
276	20230609	163500	192532255	4105	4105	4105	4105	0
277	20230609	163400	192532255	4105	4105	4105	4105	0
278	20230609	163300	192532255	4105	4105	4105	4105	0
279	20230609	163200	192532255	4105	4105	4105	4105	0
280	20230609	163100	192532255	4105	4105	4105	4105	0
281	20230609	163000	192532255	4105	4105	4105	4105	0
282	20230609	162900	192532255	4105	4105	4105	4105	0
283	20230609	162800	192532255	4105	4105	4105	4105	0
284	20230609	162700	192532255	4105	4105	4105	4105	0
285	20230609	162600	192532255	4105	4105	4105	4105	0
286	20230609	162500	192532255	4105	4105	4105	4105	0
287	20230609	162400	192532255	4105	4105	4105	4105	0
288	20230609	162300	192532255	4105	4105	4105	4105	0
289	20230609	162200	192532255	4105	4105	4105	4105	0
290	20230609	162100	192532255	4105	4105	4105	4105	0
291	20230609	162000	192532255	4105	4105	4105	4105	0
292	20230609	161900	192532255	4105	4105	4105	4105	0
293	20230609	161800	192532255	4105	4105	4105	4105	0
294	20230609	161700	192532255	4105	4105	4105	4105	0
295	20230609	161600	192532255	4105	4105	4105	4105	0
296	20230609	161500	192532255	4105	4105	4105	4105	0
297	20230609	161400	192532255	4105	4105	4105	4105	0
298	20230609	161300	192532255	4105	4105	4105	4105	0
299	20230609	161200	192532255	4105	4105	4105	4105	0
300	20230609	161100	192532255	4105	4105	4105	4105	0
301	20230609	161000	192532255	4105	4105	4105	4105	0
302	20230609	160900	192532255	4105	4105	4105	4105	816
303	20230609	160800	192532255	4105	4105	4105	4105	0
304	20230609	160700	192532255	4105	4105	4105	4105	0
305	20230609	160600	192532255	4105	4105	4105	4105	0
306	20230609	160500	192532255	4105	4105	4105	4105	0
307	20230609	160400	192532255	4105	4105	4105	4105	0
308	20230609	160300	192532255	4105	4105	4105	4105	0
309	20230609	160200	192532255	4105	4105	4105	4105	0
310	20230609	160100	192532255	4105	4105	4105	4105	0
311	20230609	160000	192532255	4105	4105	4105	4105	0
312	20230609	155900	192532255	4105	4105	4105	4105	0
313	20230609	155800	192532255	4105	4105	4105	4105	0
314	20230609	155700	192532255	4105	4105	4105	4105	0
315	20230609	155600	192532255	4105	4105	4105	4105	0
316	20230609	155500	192532255	4105	4105	4105	4105	0
317	20230609	155400	192532255	4105	4105	4105	4105	0
318	20230609	155300	192532255	4105	4105	4105	4105	0
319	20230609	155200	192532255	4105	4105	4105	4105	0
320	20230609	155100	192532255	4105	4105	4105	4105	0
321	20230609	155000	192532255	4105	4105	4105	4105	0
322	20230609	154900	192532255	4105	4105	4105	4105	0
323	20230609	154800	192532255	4105	4105	4105	4105	0
324	20230609	154700	192532255	4105	4105	4105	4105	0
325	20230609	154600	192532255	4105	4105	4105	4105	0
326	20230609	154500	192532255	4105	4105	4105	4105	0
327	20230609	154400	192532255	4105	4105	4105	4105	0
328	20230609	154300	192532255	4105	4105	4105	4105	0
329	20230609	154200	192532255	4105	4105	4105	4105	0
330	20230609	154100	192532255	4105	4105	4105	4105	0
331	20230609	154000	192532255	4105	4105	4105	4105	0
332	20230609	153900	192532255	4105	4105	4105	4105	816
333	20230609	153800	192532255	4105	4105	4105	4105	0
334	20230609	153700	192532255	4105	4105	4105	4105	0
335	20230609	153600	192532255	4105	4105	4105	4105	0
336	20230609	153500	192532255	4105	4105	4105	4105	0
337	20230609	153400	192532255	4105	4105	4105	4105	0
338	20230609	153300	192532255	4105	4105	4105	4105	0
339	20230609	153200	192532255	4105	4105	4105	4105	0
340	20230609	153100	192532255	4105	4105	4105	4105	0
341	20230609	153000	192532255	4105	4105	4105	4105	816
342	20230609	152900	189182575	4105	4105	4105	4105	0
343	20230609	152800	189182575	4105	4105	4105	4105	0
344	20230609	152700	189182575	4105	4105	4105	4105	0
345	20230609	152600	189182575	4105	4105	4105	4105	0
346	20230609	152500	189182575	4105	4105	4105	4105	0
347	20230609	152400	189182575	4105	4105	4105	4105	0
348	20230609	152300	189182575	4105	4105	4105	4105	0
349	20230609	152200	189182575	4105	4105	4105	4105	0
350	20230609	152100	189182575	4105	4105	4105	4105	0
351	20230609	152000	189182575	4105	4105	4105	4105	0
352	20230609	151900	189182575	4105	4105	4105	4105	0
353	20230609	151800	189182575	4105	4105	4105	4105	0
354	20230609	151700	189182575	4105	4100	4105	4100	9
355	20230609	151600	189145670	4100	4100	4100	4100	0
356	20230609	151500	189145670	4100	4100	4100	4100	0
357	20230609	151400	189145670	4100	4100	4100	4100	8
358	20230609	151300	189112870	4100	4100	4100	4100	33
359	20230609	151200	188977570	4100	4100	4100	4100	5
360	20230609	151100	188957070	4100	4105	4105	4100	503
361	20230609	151000	186894755	4100	4100	4100	4100	16
362	20230609	150900	186829155	4105	4100	4105	4100	7
363	20230609	150800	186800435	4100	4100	4100	4100	0
364	20230609	150700	186800435	4100	4100	4100	4100	433
365	20230609	150600	185025135	4100	4100	4100	4100	0
366	20230609	150500	185025135	4100	4100	4100	4100	1
367	20230609	150400	185021035	4095	4095	4095	4095	0
368	20230609	150300	185021035	4095	4095	4095	4095	2
369	20230609	150200	185012845	4095	4095	4095	4095	0
370	20230609	150100	185012845	4095	4095	4095	4095	8
371	20230609	150000	184980085	4095	4095	4095	4095	22
372	20230609	145900	184889995	4095	4095	4095	4095	8
373	20230609	145800	184857235	4095	4100	4100	4095	130
374	20230609	145700	184324275	4095	4095	4100	4095	19
375	20230609	145600	184246465	4095	4095	4095	4095	22
376	20230609	145500	184156375	4100	4095	4100	4095	180
377	20230609	145400	183419270	4095	4095	4095	4095	0
378	20230609	145300	183419270	4095	4090	4095	4090	151
379	20230609	145200	182801675	4080	4080	4080	4080	0
380	20230609	145100	182801675	4080	4080	4080	4080	0
381	20230609	145000	182801675	4080	4080	4080	4080	0
382	20230609	144900	182801675	4080	4080	4080	4080	53
383	20230609	144800	182585435	4090	4090	4090	4090	1
384	20230609	144700	182581345	4080	4080	4080	4080	10
385	20230609	144600	182540545	4090	4090	4090	4090	140
386	20230609	144500	181967945	4080	4080	4080	4080	1
387	20230609	144400	181963865	4090	4090	4090	4090	0
388	20230609	144300	181963865	4090	4090	4090	4090	0
389	20230609	144200	181963865	4090	4090	4090	4090	0
390	20230609	144100	181963865	4090	4090	4090	4090	0
391	20230609	144000	181963865	4090	4090	4090	4090	0
392	20230609	143900	181963865	4090	4090	4090	4090	0
393	20230609	143800	181963865	4090	4090	4090	4090	0
394	20230609	143700	181963865	4090	4090	4090	4090	0
395	20230609	143600	181963865	4090	4090	4090	4090	0
396	20230609	143500	181963865	4090	4090	4090	4090	0
397	20230609	143400	181963865	4090	4090	4090	4090	1
398	20230609	143300	181959775	4080	4080	4080	4080	100
399	20230609	143200	181551775	4090	4090	4090	4090	0
400	20230609	143100	181551775	4090	4090	4090	4090	0
401	20230609	143000	181551775	4090	4090	4090	4090	1
402	20230609	142900	181547685	4090	4090	4090	4090	0
403	20230609	142800	181547685	4090	4090	4090	4090	81
404	20230609	142700	181216395	4080	4080	4080	4080	0
405	20230609	142600	181216395	4080	4080	4080	4080	0
406	20230609	142500	181216395	4080	4080	4080	4080	0
407	20230609	142400	181216395	4080	4080	4080	4080	0
408	20230609	142300	181216395	4080	4080	4080	4080	0
409	20230609	142200	181216395	4080	4080	4080	4080	0
410	20230609	142100	181216395	4080	4085	4085	4080	57
411	20230609	142000	180983565	4090	4090	4090	4090	729
412	20230609	141900	178001955	4090	4095	4095	4090	1245
413	20230609	141800	172909885	4095	4095	4095	4095	1
414	20230609	141700	172905790	4095	4095	4095	4095	0
415	20230609	141600	172905790	4095	4095	4095	4095	0
416	20230609	141500	172905790	4095	4095	4095	4095	0
417	20230609	141400	172905790	4095	4095	4095	4095	2
418	20230609	141300	172897600	4095	4095	4095	4095	1
419	20230609	141200	172893505	4095	4095	4095	4095	15
420	20230609	141100	172832080	4095	4095	4095	4095	0
421	20230609	141000	172832080	4095	4095	4095	4095	3
422	20230609	140900	172819795	4090	4090	4090	4090	0
423	20230609	140800	172819795	4090	4090	4090	4090	300
424	20230609	140700	171592795	4090	4090	4090	4090	250
425	20230609	140600	170570295	4090	4090	4090	4090	0
426	20230609	140500	170570295	4090	4090	4090	4090	0
427	20230609	140400	170570295	4090	4090	4090	4090	0
428	20230609	140300	170570295	4090	4090	4090	4090	0
429	20230609	140200	170570295	4090	4090	4090	4090	0
430	20230609	140100	170570295	4090	4090	4090	4090	2
431	20230609	140000	170562115	4085	4085	4085	4085	0
432	20230609	135900	170562115	4085	4085	4085	4085	0
433	20230609	135800	170562115	4085	4085	4085	4085	81
434	20230609	135700	170231230	4080	4080	4080	4080	11
435	20230609	135600	170186350	4075	4070	4075	4070	22
436	20230609	135500	170096790	4065	4060	4065	4060	309
437	20230609	135400	168840720	4060	4065	4065	4060	80
438	20230609	135300	168515530	4060	4060	4060	4060	0
439	20230609	135200	168515530	4060	4060	4060	4060	0
440	20230609	135100	168515530	4060	4060	4060	4060	0
441	20230609	135000	168515530	4060	4060	4060	4060	0
442	20230609	134900	168515530	4060	4060	4060	4060	0
443	20230609	134800	168515530	4060	4060	4060	4060	0
444	20230609	134700	168515530	4060	4060	4060	4060	0
445	20230609	134600	168515530	4060	4060	4060	4060	0
446	20230609	134500	168515530	4060	4060	4060	4060	0
447	20230609	134400	168515530	4060	4060	4060	4060	0
448	20230609	134300	168515530	4060	4060	4060	4060	0
449	20230609	134200	168515530	4060	4060	4060	4060	0
450	20230609	134100	168515530	4060	4060	4060	4060	0
451	20230609	134000	168515530	4060	4060	4060	4060	0
452	20230609	133900	168515530	4060	4060	4060	4060	0
453	20230609	133800	168515530	4060	4060	4060	4060	0
454	20230609	133700	168515530	4060	4060	4060	4060	0
455	20230609	133600	168515530	4060	4060	4060	4060	0
456	20230609	133500	168515530	4060	4060	4060	4060	18
457	20230609	133400	168442450	4060	4060	4060	4060	0
458	20230609	133300	168442450	4060	4060	4060	4060	9
459	20230609	133200	168405910	4065	4065	4065	4065	0
460	20230609	133100	168405910	4065	4065	4065	4065	1
461	20230609	133000	168401845	4060	4060	4060	4060	7
462	20230609	132900	168373425	4060	4060	4060	4060	2
463	20230609	132800	168365305	4055	4055	4055	4055	0
464	20230609	132700	168365305	4055	4055	4055	4055	2
465	20230609	132600	168357195	4060	4060	4060	4060	0
466	20230609	132500	168357195	4060	4060	4060	4060	0
467	20230609	132400	168357195	4060	4055	4060	4055	8
468	20230609	132300	168324735	4055	4060	4060	4055	6
469	20230609	132200	168300385	4060	4060	4060	4060	107
470	20230609	132100	167865965	4055	4055	4055	4055	0
471	20230609	132000	167865965	4055	4055	4055	4055	2
472	20230609	131900	167857855	4060	4060	4060	4060	0
473	20230609	131800	167857855	4060	4060	4060	4060	0
474	20230609	131700	167857855	4060	4060	4060	4060	13
475	20230609	131600	167805075	4060	4060	4060	4060	1
476	20230609	131500	167801015	4060	4060	4060	4060	2
477	20230609	131400	167792895	4055	4055	4055	4055	2
478	20230609	131300	167784785	4070	4070	4070	4070	13
479	20230609	131200	167731875	4070	4070	4070	4070	0
480	20230609	131100	167731875	4070	4070	4070	4070	0
481	20230609	131000	167731875	4070	4070	4070	4070	0
482	20230609	130900	167731875	4070	4070	4070	4070	0
483	20230609	130800	167731875	4070	4055	4070	4055	13
484	20230609	130700	167679145	4055	4055	4055	4055	0
485	20230609	130600	167679145	4055	4055	4055	4055	8
486	20230609	130500	167646705	4050	4050	4050	4050	0
487	20230609	130400	167646705	4050	4050	4050	4050	0
488	20230609	130300	167646705	4050	4050	4050	4050	0
489	20230609	130200	167646705	4050	4055	4055	4050	57
490	20230609	130100	167415820	4050	4050	4050	4050	1
491	20230609	130000	167411770	4050	4050	4050	4050	507
492	20230609	125900	165358420	4050	4050	4050	4050	580
493	20230609	125800	163009420	4055	4055	4055	4055	0
494	20230609	125700	163009420	4055	4055	4055	4055	0
495	20230609	125600	163009420	4055	4055	4055	4055	8
496	20230609	125500	162976980	4055	4050	4055	4050	118
497	20230609	125400	162499010	4050	4050	4050	4050	511
498	20230609	125300	160429460	4050	4050	4050	4050	0
499	20230609	125200	160429460	4050	4050	4050	4050	0
500	20230609	125100	160429460	4050	4050	4050	4050	8
501	20230609	125000	160397060	4050	4050	4050	4050	14
502	20230609	124900	160340360	4035	4035	4035	4035	17
503	20230609	124800	160271765	4050	4050	4050	4050	0
504	20230609	124700	160271765	4050	4050	4050	4050	0
505	20230609	124600	160271765	4050	4050	4050	4050	8
506	20230609	124500	160239365	4050	4050	4050	4050	14
507	20230609	124400	160182665	4050	4050	4050	4050	0
508	20230609	124300	160182665	4050	4050	4050	4050	0
509	20230609	124200	160182665	4050	4050	4050	4050	0
510	20230609	124100	160182665	4050	4040	4050	4040	59
511	20230609	124000	159944285	4035	4040	4040	4035	65
512	20230609	123900	159681940	4035	4035	4035	4035	0
513	20230609	123800	159681940	4035	4035	4035	4035	0
514	20230609	123700	159681940	4035	4035	4035	4035	15
515	20230609	123600	159621415	4055	4055	4055	4055	8
516	20230609	123500	159588975	4055	4045	4055	4035	868
517	20230609	123400	156081405	4060	4060	4060	4060	3
518	20230609	123300	156069225	4055	4055	4055	4055	0
519	20230609	123200	156069225	4055	4055	4055	4055	7
520	20230609	123100	156040840	4055	4060	4060	4055	22
521	20230609	123000	155951590	4060	4060	4060	4060	14
522	20230609	122900	155894750	4060	4060	4060	4060	0
523	20230609	122800	155894750	4060	4060	4060	4060	0
524	20230609	122700	155894750	4060	4060	4060	4060	5
525	20230609	122600	155874450	4060	4060	4060	4060	8
526	20230609	122500	155841970	4060	4060	4060	4060	14
527	20230609	122400	155785130	4055	4055	4055	4055	0
528	20230609	122300	155785130	4055	4055	4055	4055	0
529	20230609	122200	155785130	4055	4055	4055	4055	1
530	20230609	122100	155781075	4065	4065	4065	4065	8
531	20230609	122000	155748555	4065	4055	4065	4055	22
532	20230609	121900	155659205	4060	4060	4060	4060	1
533	20230609	121800	155655145	4050	4050	4050	4050	0
534	20230609	121700	155655145	4050	4050	4050	4050	259
535	20230609	121600	154606195	4065	4065	4065	4065	0
536	20230609	121500	154606195	4065	4065	4065	4065	54
537	20230609	121400	154386685	4065	4065	4065	4065	0
538	20230609	121300	154386685	4065	4065	4065	4065	0
539	20230609	121200	154386685	4065	4065	4065	4065	0
540	20230609	121100	154386685	4065	4065	4065	4065	0
541	20230609	121000	154386685	4065	4065	4065	4065	14
542	20230609	120900	154329775	4065	4065	4065	4065	0
543	20230609	120800	154329775	4065	4065	4065	4065	0
544	20230609	120700	154329775	4065	4065	4065	4065	0
545	20230609	120600	154329775	4065	4065	4065	4065	0
546	20230609	120500	154329775	4065	4065	4065	4065	1
547	20230609	120400	154325710	4065	4065	4065	4065	0
548	20230609	120300	154325710	4065	4065	4065	4065	0
549	20230609	120200	154325710	4065	4065	4065	4065	0
550	20230609	120100	154325710	4065	4065	4065	4065	0
551	20230609	120000	154325710	4065	4065	4065	4065	0
552	20230609	115900	154325710	4065	4045	4065	4045	132
553	20230609	115800	153791725	4045	4045	4045	4045	197
554	20230609	115700	152994860	4050	4050	4050	4050	0
555	20230609	115600	152994860	4050	4050	4050	4050	7
556	20230609	115500	152966510	4050	4050	4050	4050	192
557	20230609	115400	152188910	4050	4050	4050	4050	0
558	20230609	115300	152188910	4050	4050	4050	4050	8
559	20230609	115200	152156510	4050	4050	4050	4050	0
560	20230609	115100	152156510	4050	4050	4050	4050	50
561	20230609	115000	151954010	4050	4050	4050	4050	0
562	20230609	114900	151954010	4050	4050	4050	4050	0
563	20230609	114800	151954010	4050	4060	4060	4050	1452
564	20230609	114700	146071490	4060	4070	4070	4060	379
565	20230609	114600	144530335	4075	4075	4075	4075	0
566	20230609	114500	144530335	4075	4070	4075	4070	6
567	20230609	114400	144505910	4070	4075	4075	4070	113
568	20230609	114300	144045590	4080	4080	4080	4080	39
569	20230609	114200	143886470	4080	4080	4080	4075	311
570	20230609	114100	142618775	4090	4090	4090	4090	0
571	20230609	114000	142618775	4090	4090	4090	4090	0
572	20230609	113900	142618775	4090	4090	4090	4090	0
573	20230609	113800	142618775	4090	4090	4090	4090	0
574	20230609	113700	142618775	4090	4090	4090	4090	0
575	20230609	113600	142618775	4090	4090	4090	4090	0
576	20230609	113500	142618775	4090	4080	4090	4080	8
577	20230609	113400	142586095	4075	4075	4075	4075	324
578	20230609	113300	141265795	4075	4075	4075	4075	1
579	20230609	113200	141261720	4065	4065	4065	4065	0
580	20230609	113100	141261720	4065	4070	4070	4065	772
581	20230609	113000	138123095	4075	4075	4075	4075	60
582	20230609	112900	137878595	4095	4095	4095	4070	579
583	20230609	112800	135519870	4080	4080	4080	4080	0
584	20230609	112700	135519870	4080	4080	4080	4080	0
585	20230609	112600	135519870	4080	4080	4080	4080	5
586	20230609	112500	135499470	4080	4080	4080	4080	1
587	20230609	112400	135495390	4100	4100	4100	4100	1
588	20230609	112300	135491290	4080	4080	4080	4080	0
589	20230609	112200	135491290	4080	4080	4080	4080	0
590	20230609	112100	135491290	4080	4090	4090	4075	554
591	20230609	112000	133229750	4080	4095	4095	4080	2004
592	20230609	111900	125052470	4095	4095	4100	4095	29
593	20230609	111800	124933665	4095	4100	4100	4095	155
594	20230609	111700	124298360	4100	4100	4100	4100	0
595	20230609	111600	124298360	4100	4100	4100	4100	13
596	20230609	111500	124245060	4105	4105	4105	4105	1
597	20230609	111400	124240955	4115	4115	4115	4115	0
598	20230609	111300	124240955	4115	4115	4115	4115	0
599	20230609	111200	124240955	4115	4115	4115	4115	0
600	20230609	111100	124240955	4115	4115	4115	4115	0
601	20230609	111000	124240955	4115	4115	4115	4115	0
602	20230609	110900	124240955	4115	4115	4115	4115	0
603	20230609	110800	124240955	4115	4115	4115	4115	0
604	20230609	110700	124240955	4115	4115	4115	4115	10
605	20230609	110600	124199805	4115	4115	4115	4115	0
606	20230609	110500	124199805	4115	4115	4115	4115	0
607	20230609	110400	124199805	4115	4115	4115	4115	0
608	20230609	110300	124199805	4115	4115	4115	4115	0
609	20230609	110200	124199805	4115	4115	4115	4115	0
610	20230609	110100	124199805	4115	4115	4115	4115	0
611	20230609	110000	124199805	4115	4115	4115	4115	1
612	20230609	105900	124195690	4115	4115	4115	4115	0
613	20230609	105800	124195690	4115	4115	4115	4115	45
614	20230609	105700	124010515	4120	4120	4120	4120	0
615	20230609	105600	124010515	4120	4120	4120	4120	4
616	20230609	105500	123994035	4120	4120	4120	4120	10
617	20230609	105400	123952835	4120	4120	4120	4120	0
618	20230609	105300	123952835	4120	4120	4120	4120	26
619	20230609	105200	123845715	4125	4125	4125	4125	0
620	20230609	105100	123845715	4125	4125	4125	4125	198
621	20230609	105000	123028965	4125	4120	4125	4120	567
622	20230609	104900	120692915	4120	4115	4120	4115	11
623	20230609	104800	120647645	4120	4115	4120	4115	264
624	20230609	104700	119561040	4115	4110	4115	4110	97
625	20230609	104600	119162045	4115	4115	4115	4115	0
626	20230609	104500	119162045	4115	4115	4115	4115	1
627	20230609	104400	119157930	4115	4115	4115	4115	0
628	20230609	104300	119157930	4115	4105	4115	4075	778
629	20230609	104200	115974875	4115	4115	4115	4115	0
630	20230609	104100	115974875	4115	4115	4115	4115	0
631	20230609	104000	115974875	4115	4115	4115	4115	16
632	20230609	103900	115909035	4115	4115	4115	4115	0
633	20230609	103800	115909035	4115	4115	4115	4115	0
634	20230609	103700	115909035	4115	4115	4115	4115	1
635	20230609	103600	115904920	4100	4100	4100	4100	49
636	20230609	103500	115704020	4115	4100	4115	4100	1147
637	20230609	103400	110994890	4105	4105	4105	4105	0
638	20230609	103300	110994890	4105	4105	4105	4105	0
639	20230609	103200	110994890	4105	4105	4105	4105	0
640	20230609	103100	110994890	4105	4100	4105	4100	34
641	20230609	103000	110855440	4105	4105	4105	4105	0
642	20230609	102900	110855440	4105	4105	4105	4105	0
643	20230609	102800	110855440	4105	4105	4105	4105	0
644	20230609	102700	110855440	4105	4105	4105	4105	0
645	20230609	102600	110855440	4105	4100	4105	4100	44
646	20230609	102500	110674920	4100	4100	4100	4100	0
647	20230609	102400	110674920	4100	4100	4100	4100	0
648	20230609	102300	110674920	4100	4100	4100	4100	0
649	20230609	102200	110674920	4100	4100	4100	4100	30
650	20230609	102100	110551920	4105	4105	4105	4105	0
651	20230609	102000	110551920	4105	4105	4105	4105	0
652	20230609	101900	110551920	4105	4105	4105	4105	10
653	20230609	101800	110510870	4105	4105	4105	4105	0
654	20230609	101700	110510870	4105	4105	4105	4105	1
655	20230609	101600	110506765	4100	4100	4100	4100	0
656	20230609	101500	110506765	4100	4100	4100	4100	47
657	20230609	101400	110314065	4090	4090	4090	4090	0
658	20230609	101300	110314065	4090	4095	4095	4090	472
659	20230609	101200	108381235	4100	4100	4100	4100	30
660	20230609	101100	108258235	4100	4100	4100	4100	173
661	20230609	101000	107548935	4100	4100	4100	4100	260
662	20230609	100900	106482935	4105	4105	4105	4105	0
663	20230609	100800	106482935	4105	4105	4105	4105	0
664	20230609	100700	106482935	4105	4105	4105	4105	10
665	20230609	100600	106441885	4105	4105	4105	4105	0
666	20230609	100500	106441885	4105	4105	4105	4105	0
667	20230609	100400	106441885	4105	4100	4105	4100	2
668	20230609	100300	106433680	4105	4105	4105	4105	0
669	20230609	100200	106433680	4105	4105	4105	4105	0
670	20230609	100100	106433680	4105	4105	4105	4105	1
671	20230609	100000	106429575	4100	4100	4100	4100	0
672	20230609	095900	106429575	4100	4100	4100	4100	0
673	20230609	095800	106429575	4100	4100	4100	4100	31
674	20230609	095700	106302475	4110	4110	4110	4110	0
675	20230609	095600	106302475	4110	4110	4110	4110	0
676	20230609	095500	106302475	4110	4110	4110	4110	30
677	20230609	095400	106179175	4110	4110	4110	4110	44
678	20230609	095300	105998335	4110	4110	4110	4110	1
679	20230609	095200	105994225	4100	4100	4100	4100	0
680	20230609	095100	105994225	4100	4100	4100	4095	77
681	20230609	095000	105678560	4110	4110	4110	4110	174
682	20230609	094900	104963420	4115	4115	4115	4115	0
683	20230609	094800	104963420	4115	4115	4115	4115	7
684	20230609	094700	104934615	4115	4110	4115	4110	487
685	20230609	094600	102931670	4095	4090	4095	4090	108
686	20230609	094500	102489535	4090	4090	4090	4090	1
687	20230609	094400	102485445	4085	4085	4085	4085	0
688	20230609	094300	102485445	4085	4085	4085	4085	10
689	20230609	094200	102444595	4095	4095	4095	4095	0
690	20230609	094100	102444595	4095	4095	4095	4095	18
691	20230609	094000	102370885	4105	4100	4105	4065	544
692	20230609	093900	100152095	4100	4100	4100	4100	97
693	20230609	093800	99754395	4120	4120	4120	4120	0
694	20230609	093700	99754395	4120	4120	4120	4120	347
695	20230609	093600	98324755	4120	4115	4120	4115	1950
696	20230609	093500	90290860	4100	4100	4120	4100	589
697	20230609	093400	87872360	4100	4095	4100	4095	2
698	20230609	093300	87864165	4095	4075	4095	4075	6322
699	20230609	093200	62097600	4075	4075	4075	4075	674
700	20230609	093100	59351050	4065	4065	4065	4065	1773
701	20230609	093000	52143805	4075	4075	4075	4075	0
702	20230609	092900	52143805	4075	4075	4075	4075	2
703	20230609	092800	52135655	4075	4075	4075	4075	0
704	20230609	092700	52135655	4075	4075	4075	4075	20
705	20230609	092600	52054155	4060	4055	4060	4055	6784
706	20230609	092500	24544490	4055	4055	4055	4055	0
707	20230609	092400	24544490	4055	4055	4055	4055	0
708	20230609	092300	24544490	4055	4055	4055	4055	0
709	20230609	092200	24544490	4055	4055	4055	4055	0
710	20230609	092100	24544490	4055	4055	4055	4055	0
711	20230609	092000	24544490	4055	4055	4055	4055	1023
712	20230609	091900	20396225	4055	4055	4055	4050	502
713	20230609	091800	18360650	4055	4050	4055	4050	198
714	20230609	091700	17557930	4055	4055	4055	4055	0
715	20230609	091600	17557930	4055	4055	4055	4055	0
716	20230609	091500	17557930	4055	4055	4055	4055	121
717	20230609	091400	17067275	4055	4055	4055	4055	100
718	20230609	091300	16661775	4055	4055	4060	4055	724
719	20230609	091200	13725880	4060	4060	4060	4060	2
720	20230609	091100	13717760	4055	4045	4055	4045	270
721	20230609	091000	12625410	4045	4075	4075	4045	151
722	20230609	090900	12014585	4075	4065	4075	4060	413
723	20230609	090800	10331755	4075	4070	4075	4070	306
724	20230609	090700	9085080	4075	4075	4075	4075	0
725	20230609	090600	9085080	4075	4075	4075	4075	0
726	20230609	090500	9085080	4075	4065	4075	4065	86
727	20230609	090400	8735190	4065	4065	4065	4065	0
728	20230609	090300	8735190	4065	4065	4065	4065	0
729	20230609	090200	8735190	4065	4065	4065	4065	1
730	20230609	090100	8731125	4035	4035	4035	4035	135
731	20230609	090000	8186400	4035	4070	4070	4030	2014