KissMeData/284620/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204700	180634730	4605	4605	4605	4605	498
3	20230609	204600	180634730	4605	4605	4605	4605	0
4	20230609	204500	180634730	4605	4605	4605	4605	0
5	20230609	204400	180634730	4605	4605	4605	4605	0
6	20230609	204300	180634730	4605	4605	4605	4605	0
7	20230609	204200	180634730	4605	4605	4605	4605	0
8	20230609	204100	180634730	4605	4605	4605	4605	0
9	20230609	204000	180634730	4605	4605	4605	4605	0
10	20230609	203900	180634730	4605	4605	4605	4605	0
11	20230609	203800	180634730	4605	4605	4605	4605	0
12	20230609	203700	180634730	4605	4605	4605	4605	0
13	20230609	203600	180634730	4605	4605	4605	4605	0
14	20230609	203500	180634730	4605	4605	4605	4605	0
15	20230609	203400	180634730	4605	4605	4605	4605	0
16	20230609	203300	180634730	4605	4605	4605	4605	0
17	20230609	203200	180634730	4605	4605	4605	4605	0
18	20230609	203100	180634730	4605	4605	4605	4605	0
19	20230609	203000	180634730	4605	4605	4605	4605	0
20	20230609	202900	180634730	4605	4605	4605	4605	0
21	20230609	202800	180634730	4605	4605	4605	4605	0
22	20230609	202700	180634730	4605	4605	4605	4605	0
23	20230609	202600	180634730	4605	4605	4605	4605	0
24	20230609	202500	180634730	4605	4605	4605	4605	0
25	20230609	202400	180634730	4605	4605	4605	4605	0
26	20230609	202300	180634730	4605	4605	4605	4605	0
27	20230609	202200	180634730	4605	4605	4605	4605	0
28	20230609	202100	180634730	4605	4605	4605	4605	0
29	20230609	202000	180634730	4605	4605	4605	4605	0
30	20230609	201900	180634730	4605	4605	4605	4605	0
31	20230609	201800	180634730	4605	4605	4605	4605	0
32	20230609	201700	180634730	4605	4605	4605	4605	498
33	20230609	201600	180634730	4605	4605	4605	4605	0
34	20230609	201500	180634730	4605	4605	4605	4605	0
35	20230609	201400	180634730	4605	4605	4605	4605	0
36	20230609	201300	180634730	4605	4605	4605	4605	0
37	20230609	201200	180634730	4605	4605	4605	4605	0
38	20230609	201100	180634730	4605	4605	4605	4605	0
39	20230609	201000	180634730	4605	4605	4605	4605	0
40	20230609	200900	180634730	4605	4605	4605	4605	0
41	20230609	200800	180634730	4605	4605	4605	4605	0
42	20230609	200700	180634730	4605	4605	4605	4605	0
43	20230609	200600	180634730	4605	4605	4605	4605	0
44	20230609	200500	180634730	4605	4605	4605	4605	0
45	20230609	200400	180634730	4605	4605	4605	4605	0
46	20230609	200300	180634730	4605	4605	4605	4605	0
47	20230609	200200	180634730	4605	4605	4605	4605	0
48	20230609	200100	180634730	4605	4605	4605	4605	0
49	20230609	200000	180634730	4605	4605	4605	4605	0
50	20230609	195900	180634730	4605	4605	4605	4605	0
51	20230609	195800	180634730	4605	4605	4605	4605	0
52	20230609	195700	180634730	4605	4605	4605	4605	0
53	20230609	195600	180634730	4605	4605	4605	4605	0
54	20230609	195500	180634730	4605	4605	4605	4605	0
55	20230609	195400	180634730	4605	4605	4605	4605	0
56	20230609	195300	180634730	4605	4605	4605	4605	0
57	20230609	195200	180634730	4605	4605	4605	4605	0
58	20230609	195100	180634730	4605	4605	4605	4605	0
59	20230609	195000	180634730	4605	4605	4605	4605	0
60	20230609	194900	180634730	4605	4605	4605	4605	0
61	20230609	194800	180634730	4605	4605	4605	4605	0
62	20230609	194700	180634730	4605	4605	4605	4605	498
63	20230609	194600	180634730	4605	4605	4605	4605	0
64	20230609	194500	180634730	4605	4605	4605	4605	0
65	20230609	194400	180634730	4605	4605	4605	4605	0
66	20230609	194300	180634730	4605	4605	4605	4605	0
67	20230609	194200	180634730	4605	4605	4605	4605	0
68	20230609	194100	180634730	4605	4605	4605	4605	0
69	20230609	194000	180634730	4605	4605	4605	4605	0
70	20230609	193900	180634730	4605	4605	4605	4605	0
71	20230609	193800	180634730	4605	4605	4605	4605	0
72	20230609	193700	180634730	4605	4605	4605	4605	0
73	20230609	193600	180634730	4605	4605	4605	4605	0
74	20230609	193500	180634730	4605	4605	4605	4605	0
75	20230609	193400	180634730	4605	4605	4605	4605	0
76	20230609	193300	180634730	4605	4605	4605	4605	0
77	20230609	193200	180634730	4605	4605	4605	4605	0
78	20230609	193100	180634730	4605	4605	4605	4605	0
79	20230609	193000	180634730	4605	4605	4605	4605	0
80	20230609	192900	180634730	4605	4605	4605	4605	0
81	20230609	192800	180634730	4605	4605	4605	4605	0
82	20230609	192700	180634730	4605	4605	4605	4605	0
83	20230609	192600	180634730	4605	4605	4605	4605	0
84	20230609	192500	180634730	4605	4605	4605	4605	0
85	20230609	192400	180634730	4605	4605	4605	4605	0
86	20230609	192300	180634730	4605	4605	4605	4605	0
87	20230609	192200	180634730	4605	4605	4605	4605	0
88	20230609	192100	180634730	4605	4605	4605	4605	0
89	20230609	192000	180634730	4605	4605	4605	4605	0
90	20230609	191900	180634730	4605	4605	4605	4605	0
91	20230609	191800	180634730	4605	4605	4605	4605	0
92	20230609	191700	180634730	4605	4605	4605	4605	498
93	20230609	191600	180634730	4605	4605	4605	4605	0
94	20230609	191500	180634730	4605	4605	4605	4605	0
95	20230609	191400	180634730	4605	4605	4605	4605	0
96	20230609	191300	180634730	4605	4605	4605	4605	0
97	20230609	191200	180634730	4605	4605	4605	4605	0
98	20230609	191100	180634730	4605	4605	4605	4605	0
99	20230609	191000	180634730	4605	4605	4605	4605	0
100	20230609	190900	180634730	4605	4605	4605	4605	0
101	20230609	190800	180634730	4605	4605	4605	4605	0
102	20230609	190700	180634730	4605	4605	4605	4605	0
103	20230609	190600	180634730	4605	4605	4605	4605	0
104	20230609	190500	180634730	4605	4605	4605	4605	0
105	20230609	190400	180634730	4605	4605	4605	4605	0
106	20230609	190300	180634730	4605	4605	4605	4605	0
107	20230609	190200	180634730	4605	4605	4605	4605	0
108	20230609	190100	180634730	4605	4605	4605	4605	0
109	20230609	190000	180634730	4605	4605	4605	4605	0
110	20230609	185900	180634730	4605	4605	4605	4605	0
111	20230609	185800	180634730	4605	4605	4605	4605	0
112	20230609	185700	180634730	4605	4605	4605	4605	0
113	20230609	185600	180634730	4605	4605	4605	4605	0
114	20230609	185500	180634730	4605	4605	4605	4605	0
115	20230609	185400	180634730	4605	4605	4605	4605	0
116	20230609	185300	180634730	4605	4605	4605	4605	0
117	20230609	185200	180634730	4605	4605	4605	4605	0
118	20230609	185100	180634730	4605	4605	4605	4605	0
119	20230609	185000	180634730	4605	4605	4605	4605	0
120	20230609	184900	180634730	4605	4605	4605	4605	0
121	20230609	184800	180634730	4605	4605	4605	4605	0
122	20230609	184700	180634730	4605	4605	4605	4605	498
123	20230609	184600	180634730	4605	4605	4605	4605	0
124	20230609	184500	180634730	4605	4605	4605	4605	0
125	20230609	184400	180634730	4605	4605	4605	4605	0
126	20230609	184300	180634730	4605	4605	4605	4605	0
127	20230609	184200	180634730	4605	4605	4605	4605	0
128	20230609	184100	180634730	4605	4605	4605	4605	0
129	20230609	184000	180634730	4605	4605	4605	4605	0
130	20230609	183900	180634730	4605	4605	4605	4605	0
131	20230609	183800	180634730	4605	4605	4605	4605	0
132	20230609	183700	180634730	4605	4605	4605	4605	0
133	20230609	183600	180634730	4605	4605	4605	4605	0
134	20230609	183500	180634730	4605	4605	4605	4605	0
135	20230609	183400	180634730	4605	4605	4605	4605	0
136	20230609	183300	180634730	4605	4605	4605	4605	0
137	20230609	183200	180634730	4605	4605	4605	4605	0
138	20230609	183100	180634730	4605	4605	4605	4605	0
139	20230609	183000	180634730	4605	4605	4605	4605	0
140	20230609	182900	180634730	4605	4605	4605	4605	0
141	20230609	182800	180634730	4605	4605	4605	4605	0
142	20230609	182700	180634730	4605	4605	4605	4605	0
143	20230609	182600	180634730	4605	4605	4605	4605	0
144	20230609	182500	180634730	4605	4605	4605	4605	0
145	20230609	182400	180634730	4605	4605	4605	4605	0
146	20230609	182300	180634730	4605	4605	4605	4605	0
147	20230609	182200	180634730	4605	4605	4605	4605	0
148	20230609	182100	180634730	4605	4605	4605	4605	0
149	20230609	182000	180634730	4605	4605	4605	4605	0
150	20230609	181900	180634730	4605	4605	4605	4605	0
151	20230609	181800	180634730	4605	4605	4605	4605	0
152	20230609	181700	180634730	4605	4605	4605	4605	498
153	20230609	181600	180634730	4605	4605	4605	4605	0
154	20230609	181500	180634730	4605	4605	4605	4605	0
155	20230609	181400	180634730	4605	4605	4605	4605	0
156	20230609	181300	180634730	4605	4605	4605	4605	0
157	20230609	181200	180634730	4605	4605	4605	4605	0
158	20230609	181100	180634730	4605	4605	4605	4605	0
159	20230609	181000	180634730	4605	4605	4605	4605	0
160	20230609	180900	180634730	4605	4605	4605	4605	0
161	20230609	180800	180634730	4605	4605	4605	4605	0
162	20230609	180700	180634730	4605	4605	4605	4605	0
163	20230609	180600	180634730	4605	4605	4605	4605	0
164	20230609	180500	180634730	4605	4605	4605	4605	0
165	20230609	180400	180634730	4605	4605	4605	4605	0
166	20230609	180300	180634730	4605	4605	4605	4605	0
167	20230609	180200	180634730	4605	4605	4605	4605	0
168	20230609	180100	180634730	4605	4605	4605	4605	0
169	20230609	180000	180634730	4605	4605	4605	4605	0
170	20230609	175900	180634730	4605	4605	4605	4605	0
171	20230609	175800	180634730	4605	4605	4605	4605	0
172	20230609	175700	180634730	4605	4605	4605	4605	0
173	20230609	175600	180634730	4605	4605	4605	4605	0
174	20230609	175500	180634730	4605	4605	4605	4605	0
175	20230609	175400	180634730	4605	4605	4605	4605	0
176	20230609	175300	180634730	4605	4605	4605	4605	0
177	20230609	175200	180634730	4605	4605	4605	4605	0
178	20230609	175100	180634730	4605	4605	4605	4605	0
179	20230609	175000	180634730	4605	4605	4605	4605	0
180	20230609	174900	180634730	4605	4605	4605	4605	0
181	20230609	174800	180634730	4605	4605	4605	4605	0
182	20230609	174700	180634730	4605	4605	4605	4605	498
183	20230609	174600	180634730	4605	4605	4605	4605	0
184	20230609	174500	180634730	4605	4605	4605	4605	0
185	20230609	174400	180634730	4605	4605	4605	4605	0
186	20230609	174300	180634730	4605	4605	4605	4605	0
187	20230609	174200	180634730	4605	4605	4605	4605	0
188	20230609	174100	180634730	4605	4605	4605	4605	0
189	20230609	174000	180634730	4605	4605	4605	4605	0
190	20230609	173900	180634730	4605	4605	4605	4605	0
191	20230609	173800	180634730	4605	4605	4605	4605	0
192	20230609	173700	180634730	4605	4605	4605	4605	0
193	20230609	173600	180634730	4605	4605	4605	4605	0
194	20230609	173500	180634730	4605	4605	4605	4605	0
195	20230609	173400	180634730	4605	4605	4605	4605	0
196	20230609	173300	180634730	4605	4605	4605	4605	0
197	20230609	173200	180634730	4605	4605	4605	4605	0
198	20230609	173100	180634730	4605	4605	4605	4605	0
199	20230609	173000	180634730	4605	4605	4605	4605	0
200	20230609	172900	180634730	4605	4605	4605	4605	0
201	20230609	172800	180634730	4605	4605	4605	4605	0
202	20230609	172700	180634730	4605	4605	4605	4605	0
203	20230609	172600	180634730	4605	4605	4605	4605	0
204	20230609	172500	180634730	4605	4605	4605	4605	0
205	20230609	172400	180634730	4605	4605	4605	4605	0
206	20230609	172300	180634730	4605	4605	4605	4605	0
207	20230609	172200	180634730	4605	4605	4605	4605	0
208	20230609	172100	180634730	4605	4605	4605	4605	0
209	20230609	172000	180634730	4605	4605	4605	4605	0
210	20230609	171900	180634730	4605	4605	4605	4605	0
211	20230609	171800	180634730	4605	4605	4605	4605	0
212	20230609	171700	180634730	4605	4605	4605	4605	498
213	20230609	171600	180634730	4605	4605	4605	4605	0
214	20230609	171500	180634730	4605	4605	4605	4605	0
215	20230609	171400	180634730	4605	4605	4605	4605	0
216	20230609	171300	180634730	4605	4605	4605	4605	0
217	20230609	171200	180634730	4605	4605	4605	4605	0
218	20230609	171100	180634730	4605	4605	4605	4605	0
219	20230609	171000	180634730	4605	4605	4605	4605	0
220	20230609	170900	180634730	4605	4605	4605	4605	0
221	20230609	170800	180634730	4605	4605	4605	4605	0
222	20230609	170700	180634730	4605	4605	4605	4605	0
223	20230609	170600	180634730	4605	4605	4605	4605	0
224	20230609	170500	180634730	4605	4605	4605	4605	0
225	20230609	170400	180634730	4605	4605	4605	4605	0
226	20230609	170300	180634730	4605	4605	4605	4605	0
227	20230609	170200	180634730	4605	4605	4605	4605	0
228	20230609	170100	180634730	4605	4605	4605	4605	0
229	20230609	170000	180634730	4605	4605	4605	4605	0
230	20230609	165900	180634730	4605	4605	4605	4605	0
231	20230609	165800	180634730	4605	4605	4605	4605	0
232	20230609	165700	180634730	4605	4605	4605	4605	0
233	20230609	165600	180634730	4605	4605	4605	4605	0
234	20230609	165500	180634730	4605	4605	4605	4605	0
235	20230609	165400	180634730	4605	4605	4605	4605	0
236	20230609	165300	180634730	4605	4605	4605	4605	0
237	20230609	165200	180634730	4605	4605	4605	4605	0
238	20230609	165100	180634730	4605	4605	4605	4605	0
239	20230609	165000	180634730	4605	4605	4605	4605	0
240	20230609	164900	180634730	4605	4605	4605	4605	0
241	20230609	164800	180634730	4605	4605	4605	4605	0
242	20230609	164700	180634730	4605	4605	4605	4605	498
243	20230609	164600	180634730	4605	4605	4605	4605	0
244	20230609	164500	180634730	4605	4605	4605	4605	0
245	20230609	164400	180634730	4605	4605	4605	4605	0
246	20230609	164300	180634730	4605	4605	4605	4605	0
247	20230609	164200	180634730	4605	4605	4605	4605	0
248	20230609	164100	180634730	4605	4605	4605	4605	0
249	20230609	164000	180634730	4605	4605	4605	4605	0
250	20230609	163900	180634730	4605	4605	4605	4605	0
251	20230609	163800	180634730	4605	4605	4605	4605	0
252	20230609	163700	180634730	4605	4605	4605	4605	0
253	20230609	163600	180634730	4605	4605	4605	4605	0
254	20230609	163500	180634730	4605	4605	4605	4605	0
255	20230609	163400	180634730	4605	4605	4605	4605	0
256	20230609	163300	180634730	4605	4605	4605	4605	0
257	20230609	163200	180634730	4605	4605	4605	4605	0
258	20230609	163100	180634730	4605	4605	4605	4605	0
259	20230609	163000	180634730	4605	4605	4605	4605	0
260	20230609	162900	180634730	4605	4605	4605	4605	0
261	20230609	162800	180634730	4605	4605	4605	4605	0
262	20230609	162700	180634730	4605	4605	4605	4605	0
263	20230609	162600	180634730	4605	4605	4605	4605	0
264	20230609	162500	180634730	4605	4605	4605	4605	0
265	20230609	162400	180634730	4605	4605	4605	4605	0
266	20230609	162300	180634730	4605	4605	4605	4605	0
267	20230609	162200	180634730	4605	4605	4605	4605	0
268	20230609	162100	180634730	4605	4605	4605	4605	0
269	20230609	162000	180634730	4605	4605	4605	4605	0
270	20230609	161900	180634730	4605	4605	4605	4605	0
271	20230609	161800	180634730	4605	4605	4605	4605	0
272	20230609	161700	180634730	4605	4605	4605	4605	498
273	20230609	161600	180634730	4605	4605	4605	4605	0
274	20230609	161500	180634730	4605	4605	4605	4605	0
275	20230609	161400	180634730	4605	4605	4605	4605	0
276	20230609	161300	180634730	4605	4605	4605	4605	0
277	20230609	161200	180634730	4605	4605	4605	4605	0
278	20230609	161100	180634730	4605	4605	4605	4605	0
279	20230609	161000	180634730	4605	4605	4605	4605	0
280	20230609	160900	180634730	4605	4605	4605	4605	0
281	20230609	160800	180634730	4605	4605	4605	4605	0
282	20230609	160700	180634730	4605	4605	4605	4605	0
283	20230609	160600	180634730	4605	4605	4605	4605	0
284	20230609	160500	180634730	4605	4605	4605	4605	0
285	20230609	160400	180634730	4605	4605	4605	4605	0
286	20230609	160300	180634730	4605	4605	4605	4605	0
287	20230609	160200	180634730	4605	4605	4605	4605	0
288	20230609	160100	180634730	4605	4605	4605	4605	0
289	20230609	160000	180634730	4605	4605	4605	4605	0
290	20230609	155900	180634730	4605	4605	4605	4605	0
291	20230609	155800	180634730	4605	4605	4605	4605	0
292	20230609	155700	180634730	4605	4605	4605	4605	0
293	20230609	155600	180634730	4605	4605	4605	4605	0
294	20230609	155500	180634730	4605	4605	4605	4605	0
295	20230609	155400	180634730	4605	4605	4605	4605	0
296	20230609	155300	180634730	4605	4605	4605	4605	0
297	20230609	155200	180634730	4605	4605	4605	4605	0
298	20230609	155100	180634730	4605	4605	4605	4605	0
299	20230609	155000	180634730	4605	4605	4605	4605	0
300	20230609	154900	180634730	4605	4605	4605	4605	0
301	20230609	154800	180634730	4605	4605	4605	4605	0
302	20230609	154700	180634730	4605	4605	4605	4605	498
303	20230609	154600	180634730	4605	4605	4605	4605	0
304	20230609	154500	180634730	4605	4605	4605	4605	0
305	20230609	154400	180634730	4605	4605	4605	4605	0
306	20230609	154300	180634730	4605	4605	4605	4605	0
307	20230609	154200	180634730	4605	4605	4605	4605	0
308	20230609	154100	180634730	4605	4605	4605	4605	0
309	20230609	154000	180634730	4605	4605	4605	4605	0
310	20230609	153900	180634730	4605	4605	4605	4605	0
311	20230609	153800	180634730	4605	4605	4605	4605	0
312	20230609	153700	180634730	4605	4605	4605	4605	0
313	20230609	153600	180634730	4605	4605	4605	4605	0
314	20230609	153500	180634730	4605	4605	4605	4605	0
315	20230609	153400	180634730	4605	4605	4605	4605	0
316	20230609	153300	180634730	4605	4605	4605	4605	0
317	20230609	153200	180634730	4605	4605	4605	4605	0
318	20230609	153100	180634730	4605	4605	4605	4605	0
319	20230609	153000	180634730	4605	4605	4605	4605	498
320	20230609	152900	178341440	4540	4540	4540	4540	0
321	20230609	152800	178341440	4540	4540	4540	4540	0
322	20230609	152700	178341440	4540	4540	4540	4540	0
323	20230609	152600	178341440	4540	4540	4540	4540	0
324	20230609	152500	178341440	4540	4540	4540	4540	0
325	20230609	152400	178341440	4540	4540	4540	4540	0
326	20230609	152300	178341440	4540	4540	4540	4540	0
327	20230609	152200	178341440	4540	4540	4540	4540	0
328	20230609	152100	178341440	4540	4540	4540	4540	0
329	20230609	152000	178341440	4540	4540	4540	4540	0
330	20230609	151900	178341440	4540	4540	4605	4540	3120
331	20230609	151800	164089555	4540	4545	4545	4540	59
332	20230609	151700	163821680	4550	4550	4550	4545	237
333	20230609	151600	162743340	4550	4545	4550	4540	25
334	20230609	151500	162629805	4545	4550	4550	4545	22
335	20230609	151400	162529710	4550	4555	4560	4550	76
336	20230609	151300	162183545	4565	4545	4565	4545	87
337	20230609	151200	161787095	4545	4550	4550	4510	1677
338	20230609	151100	154177285	4545	4545	4545	4545	0
339	20230609	151000	154177285	4545	4560	4560	4545	1015
340	20230609	150900	149563325	4550	4565	4565	4550	1008
341	20230609	150800	144976910	4550	4555	4555	4550	900
342	20230609	150700	140880645	4555	4560	4560	4555	81
343	20230609	150600	140511680	4560	4560	4560	4560	3
344	20230609	150500	140498000	4555	4565	4565	4555	578
345	20230609	150400	137862265	4565	4565	4565	4565	100
346	20230609	150300	137405765	4565	4570	4570	4565	907
347	20230609	150200	133261565	4575	4580	4580	4575	485
348	20230609	150100	131041365	4580	4590	4590	4580	361
349	20230609	150000	129386160	4595	4590	4595	4590	11
350	20230609	145900	129335625	4590	4590	4590	4590	100
351	20230609	145800	128876625	4590	4590	4590	4590	40
352	20230609	145700	128693025	4600	4600	4600	4600	0
353	20230609	145600	128693025	4600	4600	4600	4600	0
354	20230609	145500	128693025	4600	4600	4600	4600	0
355	20230609	145400	128693025	4600	4600	4600	4600	0
356	20230609	145300	128693025	4600	4600	4600	4600	0
357	20230609	145200	128693025	4600	4600	4600	4600	0
358	20230609	145100	128693025	4600	4600	4600	4600	0
359	20230609	145000	128693025	4600	4600	4600	4600	53
360	20230609	144900	128449225	4595	4595	4595	4595	100
361	20230609	144800	127989725	4595	4595	4595	4595	0
362	20230609	144700	127989725	4595	4595	4595	4595	0
363	20230609	144600	127989725	4595	4595	4595	4595	0
364	20230609	144500	127989725	4595	4595	4595	4595	1
365	20230609	144400	127985130	4580	4580	4580	4580	0
366	20230609	144300	127985130	4580	4585	4585	4580	208
367	20230609	144200	127032465	4580	4580	4580	4580	0
368	20230609	144100	127032465	4580	4585	4585	4580	485
369	20230609	144000	124811160	4590	4595	4595	4590	15
370	20230609	143900	124742265	4595	4595	4595	4595	0
371	20230609	143800	124742265	4595	4595	4595	4595	0
372	20230609	143700	124742265	4595	4595	4595	4595	0
373	20230609	143600	124742265	4595	4595	4595	4595	0
374	20230609	143500	124742265	4595	4600	4600	4595	11
375	20230609	143400	124691715	4595	4595	4595	4595	0
376	20230609	143300	124691715	4595	4600	4600	4595	534
377	20230609	143200	122235480	4605	4595	4605	4595	6
378	20230609	143100	122207900	4595	4595	4595	4595	0
379	20230609	143000	122207900	4595	4595	4595	4595	1
380	20230609	142900	122203305	4590	4590	4590	4590	0
381	20230609	142800	122203305	4590	4590	4590	4590	0
382	20230609	142700	122203305	4590	4590	4590	4590	0
383	20230609	142600	122203305	4590	4590	4590	4590	0
384	20230609	142500	122203305	4590	4590	4590	4590	0
385	20230609	142400	122203305	4590	4590	4590	4590	0
386	20230609	142300	122203305	4590	4590	4590	4590	1
387	20230609	142200	122198715	4590	4590	4590	4590	0
388	20230609	142100	122198715	4590	4590	4590	4590	0
389	20230609	142000	122198715	4590	4580	4590	4580	172
390	20230609	141900	121410945	4585	4585	4585	4585	415
391	20230609	141800	119508170	4590	4590	4590	4590	0
392	20230609	141700	119508170	4590	4590	4590	4590	1
393	20230609	141600	119503580	4595	4595	4595	4595	0
394	20230609	141500	119503580	4595	4595	4595	4595	0
395	20230609	141400	119503580	4595	4595	4595	4595	0
396	20230609	141300	119503580	4595	4595	4595	4595	55
397	20230609	141200	119250855	4595	4595	4595	4595	0
398	20230609	141100	119250855	4595	4595	4595	4595	0
399	20230609	141000	119250855	4595	4595	4595	4595	3
400	20230609	140900	119237070	4595	4595	4595	4595	5
401	20230609	140800	119214095	4595	4595	4595	4595	9
402	20230609	140700	119172740	4595	4595	4595	4595	4
403	20230609	140600	119154360	4595	4595	4595	4595	0
404	20230609	140500	119154360	4595	4595	4595	4595	16
405	20230609	140400	119080840	4595	4595	4605	4595	106
406	20230609	140300	118593760	4595	4595	4605	4585	9
407	20230609	140200	118552405	4595	4595	4605	4595	8
408	20230609	140100	118515635	4595	4595	4595	4595	5
409	20230609	140000	118492660	4605	4585	4605	4585	4
410	20230609	135900	118474285	4585	4595	4600	4585	11
411	20230609	135800	118423745	4605	4595	4605	4580	252
412	20230609	135700	117268915	4585	4585	4595	4585	290
413	20230609	135600	115938215	4585	4585	4585	4585	7
414	20230609	135500	115906120	4585	4585	4585	4585	5
415	20230609	135400	115883195	4585	4585	4595	4585	9
416	20230609	135300	115841905	4585	4585	4585	4585	7
417	20230609	135200	115809810	4585	4585	4585	4585	6
418	20230609	135100	115782300	4585	4585	4585	4585	33
419	20230609	135000	115630995	4585	4590	4590	4585	5
420	20230609	134900	115608060	4600	4600	4600	4590	252
421	20230609	134800	114451350	4600	4600	4600	4600	1
422	20230609	134700	114446750	4600	4600	4600	4600	3
423	20230609	134600	114432950	4590	4600	4600	4590	500
424	20230609	134500	112137395	4600	4600	4600	4600	0
425	20230609	134400	112137395	4600	4600	4600	4600	0
426	20230609	134300	112137395	4600	4600	4600	4600	0
427	20230609	134200	112137395	4600	4600	4600	4600	0
428	20230609	134100	112137395	4600	4600	4600	4600	22
429	20230609	134000	112036195	4600	4600	4600	4600	0
430	20230609	133900	112036195	4600	4600	4600	4600	0
431	20230609	133800	112036195	4600	4605	4605	4600	182
432	20230609	133700	111198695	4605	4605	4605	4605	0
433	20230609	133600	111198695	4605	4605	4605	4605	14
434	20230609	133500	111134225	4605	4605	4605	4605	0
435	20230609	133400	111134225	4605	4605	4605	4605	0
436	20230609	133300	111134225	4605	4605	4605	4605	29
437	20230609	133200	111000680	4610	4610	4610	4610	0
438	20230609	133100	111000680	4610	4610	4610	4610	0
439	20230609	133000	111000680	4610	4610	4610	4610	0
440	20230609	132900	111000680	4610	4610	4610	4610	0
441	20230609	132800	111000680	4610	4610	4610	4610	0
442	20230609	132700	111000680	4610	4610	4610	4610	53
443	20230609	132600	110756350	4610	4610	4610	4610	0
444	20230609	132500	110756350	4610	4610	4610	4610	0
445	20230609	132400	110756350	4610	4610	4610	4610	0
446	20230609	132300	110756350	4610	4610	4610	4610	0
447	20230609	132200	110756350	4610	4610	4610	4610	0
448	20230609	132100	110756350	4610	4610	4610	4610	0
449	20230609	132000	110756350	4610	4610	4610	4610	0
450	20230609	131900	110756350	4610	4610	4610	4610	0
451	20230609	131800	110756350	4610	4605	4610	4605	59
452	20230609	131700	110484370	4600	4600	4600	4600	6
453	20230609	131600	110456770	4600	4600	4600	4600	4
454	20230609	131500	110438370	4590	4590	4590	4590	0
455	20230609	131400	110438370	4590	4590	4590	4590	1
456	20230609	131300	110433780	4590	4590	4590	4590	0
457	20230609	131200	110433780	4590	4590	4590	4590	0
458	20230609	131100	110433780	4590	4590	4590	4590	0
459	20230609	131000	110433780	4590	4590	4590	4590	278
460	20230609	130900	109157760	4590	4590	4590	4590	0
461	20230609	130800	109157760	4590	4590	4590	4590	0
462	20230609	130700	109157760	4590	4590	4590	4590	1
463	20230609	130600	109153170	4590	4590	4590	4590	186
464	20230609	130500	108299430	4590	4590	4590	4590	0
465	20230609	130400	108299430	4590	4595	4595	4590	185
466	20230609	130300	107449735	4600	4600	4600	4600	294
467	20230609	130200	106097335	4610	4610	4610	4610	0
468	20230609	130100	106097335	4610	4610	4610	4610	433
469	20230609	130000	104101205	4610	4610	4610	4610	0
470	20230609	125900	104101205	4610	4610	4610	4610	46
471	20230609	125800	103889145	4610	4610	4610	4610	52
472	20230609	125700	103649425	4600	4600	4600	4600	0
473	20230609	125600	103649425	4600	4600	4600	4600	0
474	20230609	125500	103649425	4600	4600	4600	4600	0
475	20230609	125400	103649425	4600	4600	4600	4600	0
476	20230609	125300	103649425	4600	4600	4600	4600	25
477	20230609	125200	103534425	4600	4605	4605	4600	16
478	20230609	125100	103460750	4605	4605	4605	4605	0
479	20230609	125000	103460750	4605	4605	4605	4605	0
480	20230609	124900	103460750	4605	4605	4605	4605	0
481	20230609	124800	103460750	4605	4605	4605	4605	0
482	20230609	124700	103460750	4605	4605	4605	4605	0
483	20230609	124600	103460750	4605	4605	4605	4605	4
484	20230609	124500	103442330	4595	4600	4600	4595	293
485	20230609	124400	102095230	4600	4600	4600	4600	4
486	20230609	124300	102076830	4610	4610	4610	4610	0
487	20230609	124200	102076830	4610	4610	4610	4610	1
488	20230609	124100	102072220	4610	4610	4610	4610	2
489	20230609	124000	102063000	4610	4600	4610	4600	4
490	20230609	123900	102044590	4610	4610	4610	4610	0
491	20230609	123800	102044590	4610	4605	4610	4605	3
492	20230609	123700	102030765	4595	4600	4610	4595	502
493	20230609	123600	99722810	4600	4600	4600	4600	2
494	20230609	123500	99713610	4610	4610	4610	4610	2
495	20230609	123400	99704390	4610	4610	4610	4610	2
496	20230609	123300	99695170	4610	4610	4610	4610	1
497	20230609	123200	99690560	4610	4610	4610	4610	4
498	20230609	123100	99672120	4610	4610	4610	4610	3
499	20230609	123000	99658290	4600	4600	4600	4600	0
500	20230609	122900	99658290	4600	4600	4610	4600	59
501	20230609	122800	99386330	4610	4610	4610	4610	0
502	20230609	122700	99386330	4610	4610	4610	4600	8
503	20230609	122600	99349490	4610	4610	4620	4610	4
504	20230609	122500	99331040	4620	4620	4620	4620	1
505	20230609	122400	99326420	4610	4605	4610	4605	1003
506	20230609	122300	94706090	4600	4600	4600	4600	549
507	20230609	122200	92180690	4600	4600	4600	4600	27
508	20230609	122100	92056490	4600	4600	4600	4600	0
509	20230609	122000	92056490	4600	4600	4600	4600	50
510	20230609	121900	91826490	4600	4600	4600	4600	0
511	20230609	121800	91826490	4600	4600	4600	4600	0
512	20230609	121700	91826490	4600	4600	4600	4600	25
513	20230609	121600	91711490	4590	4590	4590	4590	79
514	20230609	121500	91348880	4585	4585	4585	4585	1
515	20230609	121400	91344295	4585	4585	4585	4585	15
516	20230609	121300	91275520	4585	4585	4585	4585	30
517	20230609	121200	91137970	4585	4585	4585	4585	0
518	20230609	121100	91137970	4585	4585	4585	4585	25
519	20230609	121000	91023345	4585	4585	4585	4585	0
520	20230609	120900	91023345	4585	4585	4585	4585	29
521	20230609	120800	90890380	4585	4585	4585	4585	0
522	20230609	120700	90890380	4585	4585	4585	4585	0
523	20230609	120600	90890380	4585	4585	4585	4585	50
524	20230609	120500	90661130	4585	4585	4585	4585	21
525	20230609	120400	90564845	4590	4590	4590	4590	0
526	20230609	120300	90564845	4590	4590	4590	4590	0
527	20230609	120200	90564845	4590	4590	4590	4590	0
528	20230609	120100	90564845	4590	4590	4590	4590	60
529	20230609	120000	90289445	4590	4590	4590	4590	1
530	20230609	115900	90284855	4585	4585	4585	4585	3
531	20230609	115800	90271100	4590	4590	4590	4590	0
532	20230609	115700	90271100	4590	4590	4590	4590	0
533	20230609	115600	90271100	4590	4590	4590	4590	0
534	20230609	115500	90271100	4590	4590	4590	4590	1
535	20230609	115400	90266510	4590	4590	4590	4590	0
536	20230609	115300	90266510	4590	4590	4590	4590	0
537	20230609	115200	90266510	4590	4590	4590	4590	57
538	20230609	115100	90004880	4585	4585	4585	4585	25
539	20230609	115000	89890255	4590	4590	4590	4590	0
540	20230609	114900	89890255	4590	4590	4590	4590	0
541	20230609	114800	89890255	4590	4590	4590	4590	1
542	20230609	114700	89885665	4585	4585	4585	4585	0
543	20230609	114600	89885665	4585	4585	4585	4585	4
544	20230609	114500	89867325	4590	4590	4590	4590	0
545	20230609	114400	89867325	4590	4590	4590	4590	51
546	20230609	114300	89633235	4590	4590	4590	4590	0
547	20230609	114200	89633235	4590	4590	4590	4590	0
548	20230609	114100	89633235	4590	4590	4590	4590	0
549	20230609	114000	89633235	4590	4590	4590	4590	0
550	20230609	113900	89633235	4590	4590	4590	4590	0
551	20230609	113800	89633235	4590	4590	4590	4590	0
552	20230609	113700	89633235	4590	4590	4590	4590	1
553	20230609	113600	89628645	4590	4590	4590	4590	0
554	20230609	113500	89628645	4590	4585	4590	4585	1322
555	20230609	113400	83567270	4590	4590	4590	4590	0
556	20230609	113300	83567270	4590	4590	4590	4590	1
557	20230609	113200	83562680	4585	4585	4585	4585	49
558	20230609	113100	83338015	4590	4590	4590	4590	0
559	20230609	113000	83338015	4590	4590	4590	4590	373
560	20230609	112900	81625945	4590	4600	4600	4590	54
561	20230609	112800	81377565	4595	4595	4595	4595	1
562	20230609	112700	81372970	4595	4595	4595	4595	3
563	20230609	112600	81359185	4595	4595	4595	4595	8
564	20230609	112500	81322425	4595	4595	4595	4595	23
565	20230609	112400	81216740	4590	4590	4590	4590	0
566	20230609	112300	81216740	4590	4590	4590	4590	0
567	20230609	112200	81216740	4590	4590	4590	4590	0
568	20230609	112100	81216740	4590	4590	4590	4590	0
569	20230609	112000	81216740	4590	4590	4590	4590	0
570	20230609	111900	81216740	4590	4590	4590	4590	27
571	20230609	111800	81092810	4590	4590	4590	4590	0
572	20230609	111700	81092810	4590	4590	4590	4590	148
573	20230609	111600	80413490	4595	4595	4595	4595	0
574	20230609	111500	80413490	4595	4595	4595	4595	0
575	20230609	111400	80413490	4595	4595	4595	4595	100
576	20230609	111300	79953990	4595	4595	4595	4595	0
577	20230609	111200	79953990	4595	4595	4595	4595	0
578	20230609	111100	79953990	4595	4595	4595	4595	0
579	20230609	111000	79953990	4595	4595	4595	4595	166
580	20230609	110900	79191220	4595	4595	4595	4595	5
581	20230609	110800	79168245	4605	4605	4605	4605	0
582	20230609	110700	79168245	4605	4600	4605	4600	261
583	20230609	110600	77967640	4595	4585	4595	4585	1116
584	20230609	110500	72840610	4585	4585	4585	4585	0
585	20230609	110400	72840610	4585	4585	4585	4585	1
586	20230609	110300	72836025	4580	4580	4580	4580	0
587	20230609	110200	72836025	4580	4580	4580	4580	0
588	20230609	110100	72836025	4580	4580	4580	4580	199
589	20230609	110000	71924605	4580	4580	4580	4580	0
590	20230609	105900	71924605	4580	4580	4580	4580	0
591	20230609	105800	71924605	4580	4580	4580	4580	200
592	20230609	105700	71008605	4580	4580	4580	4580	60
593	20230609	105600	70733805	4580	4580	4580	4580	0
594	20230609	105500	70733805	4580	4580	4580	4580	3
595	20230609	105400	70720065	4575	4580	4580	4575	20
596	20230609	105300	70628485	4580	4580	4580	4580	7
597	20230609	105200	70596425	4580	4580	4580	4580	24
598	20230609	105100	70486505	4575	4575	4575	4575	0
599	20230609	105000	70486505	4575	4575	4575	4575	0
600	20230609	104900	70486505	4575	4575	4575	4575	35
601	20230609	104800	70326380	4580	4580	4580	4580	0
602	20230609	104700	70326380	4580	4580	4580	4580	0
603	20230609	104600	70326380	4580	4580	4580	4580	0
604	20230609	104500	70326380	4580	4580	4580	4580	0
605	20230609	104400	70326380	4580	4580	4580	4580	0
606	20230609	104300	70326380	4580	4580	4580	4580	0
607	20230609	104200	70326380	4580	4575	4580	4575	46
608	20230609	104100	70115780	4575	4575	4575	4575	68
609	20230609	104000	69804680	4580	4580	4580	4580	1
610	20230609	103900	69800100	4575	4580	4580	4575	27
611	20230609	103800	69676540	4580	4580	4580	4580	0
612	20230609	103700	69676540	4580	4580	4580	4580	0
613	20230609	103600	69676540	4580	4575	4580	4575	63
614	20230609	103500	69388150	4580	4580	4580	4580	5
615	20230609	103400	69365250	4585	4585	4585	4585	0
616	20230609	103300	69365250	4585	4585	4585	4585	0
617	20230609	103200	69365250	4585	4585	4585	4585	0
618	20230609	103100	69365250	4585	4585	4585	4585	0
619	20230609	103000	69365250	4585	4580	4585	4580	55
620	20230609	102900	69113120	4575	4575	4575	4575	0
621	20230609	102800	69113120	4575	4575	4575	4575	39
622	20230609	102700	68934695	4580	4580	4580	4580	65
623	20230609	102600	68636995	4580	4580	4580	4580	1
624	20230609	102500	68632415	4580	4580	4580	4580	8
625	20230609	102400	68595775	4575	4575	4575	4575	0
626	20230609	102300	68595775	4575	4575	4575	4575	0
627	20230609	102200	68595775	4575	4575	4575	4575	8
628	20230609	102100	68559175	4580	4575	4580	4575	52
629	20230609	102000	68321140	4575	4575	4575	4575	0
630	20230609	101900	68321140	4575	4575	4575	4575	0
631	20230609	101800	68321140	4575	4575	4575	4575	0
632	20230609	101700	68321140	4575	4580	4580	4575	91
633	20230609	101600	67904365	4575	4575	4575	4575	0
634	20230609	101500	67904365	4575	4575	4575	4575	1
635	20230609	101400	67899790	4575	4575	4575	4575	0
636	20230609	101300	67899790	4575	4575	4575	4575	0
637	20230609	101200	67899790	4575	4575	4575	4575	100
638	20230609	101100	67442290	4570	4570	4570	4570	100
639	20230609	101000	66985290	4570	4570	4570	4570	0
640	20230609	100900	66985290	4570	4570	4570	4570	0
641	20230609	100800	66985290	4570	4570	4570	4570	62
642	20230609	100700	66701950	4570	4570	4570	4570	0
643	20230609	100600	66701950	4570	4570	4570	4570	31
644	20230609	100500	66560280	4570	4570	4570	4570	0
645	20230609	100400	66560280	4570	4570	4570	4570	0
646	20230609	100300	66560280	4570	4570	4570	4570	0
647	20230609	100200	66560280	4570	4575	4575	4570	115
648	20230609	100100	66034725	4565	4565	4565	4565	74
649	20230609	100000	65696915	4565	4565	4565	4565	35
650	20230609	095900	65537140	4560	4565	4565	4560	46
651	20230609	095800	65327375	4565	4565	4565	4565	3
652	20230609	095700	65313680	4555	4560	4560	4555	34
653	20230609	095600	65158805	4560	4560	4560	4560	4
654	20230609	095500	65140565	4560	4560	4560	4560	12
655	20230609	095400	65085845	4565	4565	4565	4565	100
656	20230609	095300	64629345	4565	4565	4565	4565	50
657	20230609	095200	64401095	4565	4565	4565	4565	9
658	20230609	095100	64360010	4565	4565	4565	4565	0
659	20230609	095000	64360010	4565	4565	4565	4565	18
660	20230609	094900	64277840	4565	4565	4565	4565	0
661	20230609	094800	64277840	4565	4565	4565	4565	1
662	20230609	094700	64273275	4550	4550	4550	4550	0
663	20230609	094600	64273275	4550	4550	4550	4550	0
664	20230609	094500	64273275	4550	4560	4560	4550	3140
665	20230609	094400	49975070	4560	4560	4560	4560	684
666	20230609	094300	46856030	4565	4565	4565	4565	5
667	20230609	094200	46833205	4560	4560	4560	4560	0
668	20230609	094100	46833205	4560	4565	4565	4560	384
669	20230609	094000	45081745	4565	4575	4575	4565	1693
670	20230609	093900	37351515	4580	4580	4580	4580	0
671	20230609	093800	37351515	4580	4580	4580	4580	1
672	20230609	093700	37346935	4570	4580	4580	4570	230
673	20230609	093600	36294610	4580	4590	4590	4580	30
674	20230609	093500	36157055	4590	4590	4590	4590	1
675	20230609	093400	36152465	4590	4590	4590	4590	2
676	20230609	093300	36143285	4595	4590	4595	4590	13
677	20230609	093200	36083555	4580	4580	4580	4580	0
678	20230609	093100	36083555	4580	4580	4580	4580	0
679	20230609	093000	36083555	4580	4580	4580	4580	1
680	20230609	092900	36078975	4580	4570	4580	4570	30
681	20230609	092800	35941865	4580	4580	4580	4580	3
682	20230609	092700	35928125	4605	4605	4605	4605	0
683	20230609	092600	35928125	4605	4605	4605	4605	0
684	20230609	092500	35928125	4605	4575	4605	4575	10
685	20230609	092400	35882105	4560	4570	4605	4560	119
686	20230609	092300	35339410	4570	4570	4605	4570	5
687	20230609	092200	35316525	4565	4570	4605	4565	400
688	20230609	092100	33484295	4570	4570	4570	4570	8
689	20230609	092000	33447735	4570	4570	4570	4570	2
690	20230609	091900	33438595	4570	4570	4570	4570	11
691	20230609	091800	33388325	4570	4570	4570	4570	10
692	20230609	091700	33342625	4570	4585	4585	4570	23
693	20230609	091600	33237500	4595	4595	4595	4595	23
694	20230609	091500	33131815	4620	4590	4620	4590	178
695	20230609	091400	32313885	4570	4570	4570	4570	156
696	20230609	091300	31600965	4570	4570	4570	4570	684
697	20230609	091200	28475085	4570	4570	4570	4570	3
698	20230609	091100	28461375	4570	4565	4570	4565	1213
699	20230609	091000	22921275	4565	4550	4565	4545	224
700	20230609	090900	21902140	4550	4560	4560	4550	691
701	20230609	090800	18757925	4560	4565	4565	4560	41
702	20230609	090700	18570915	4565	4555	4565	4555	105
703	20230609	090600	18092610	4555	4605	4620	4520	3237
704	20230609	090500	3381475	4605	4625	4625	4605	440
705	20230609	090400	1354735	4615	4615	4615	4615	0
706	20230609	090300	1354735	4615	4620	4670	4615	73
707	20230609	090200	1017425	4680	4685	4685	4625	6
708	20230609	090100	989560	4625	4625	4625	4620	200
709	20230609	090000	64680	4620	4620	4620	4620	14