KissMeData/054050/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212100	248203570	8830	8830	8830	8830	1464
3	20230609	212000	248203570	8830	8830	8830	8830	0
4	20230609	211900	248203570	8830	8830	8830	8830	0
5	20230609	211800	248203570	8830	8830	8830	8830	0
6	20230609	211700	248203570	8830	8830	8830	8830	0
7	20230609	211600	248203570	8830	8830	8830	8830	0
8	20230609	211500	248203570	8830	8830	8830	8830	0
9	20230609	211400	248203570	8830	8830	8830	8830	0
10	20230609	211300	248203570	8830	8830	8830	8830	0
11	20230609	211200	248203570	8830	8830	8830	8830	0
12	20230609	211100	248203570	8830	8830	8830	8830	0
13	20230609	211000	248203570	8830	8830	8830	8830	0
14	20230609	210900	248203570	8830	8830	8830	8830	0
15	20230609	210800	248203570	8830	8830	8830	8830	0
16	20230609	210700	248203570	8830	8830	8830	8830	0
17	20230609	210600	248203570	8830	8830	8830	8830	0
18	20230609	210500	248203570	8830	8830	8830	8830	0
19	20230609	210400	248203570	8830	8830	8830	8830	0
20	20230609	210300	248203570	8830	8830	8830	8830	0
21	20230609	210200	248203570	8830	8830	8830	8830	0
22	20230609	210100	248203570	8830	8830	8830	8830	0
23	20230609	210000	248203570	8830	8830	8830	8830	0
24	20230609	205900	248203570	8830	8830	8830	8830	0
25	20230609	205800	248203570	8830	8830	8830	8830	0
26	20230609	205700	248203570	8830	8830	8830	8830	0
27	20230609	205600	248203570	8830	8830	8830	8830	0
28	20230609	205500	248203570	8830	8830	8830	8830	0
29	20230609	205400	248203570	8830	8830	8830	8830	0
30	20230609	205300	248203570	8830	8830	8830	8830	0
31	20230609	205200	248203570	8830	8830	8830	8830	0
32	20230609	205100	248203570	8830	8830	8830	8830	1464
33	20230609	205000	248203570	8830	8830	8830	8830	0
34	20230609	204900	248203570	8830	8830	8830	8830	0
35	20230609	204800	248203570	8830	8830	8830	8830	0
36	20230609	204700	248203570	8830	8830	8830	8830	0
37	20230609	204600	248203570	8830	8830	8830	8830	0
38	20230609	204500	248203570	8830	8830	8830	8830	0
39	20230609	204400	248203570	8830	8830	8830	8830	0
40	20230609	204300	248203570	8830	8830	8830	8830	0
41	20230609	204200	248203570	8830	8830	8830	8830	0
42	20230609	204100	248203570	8830	8830	8830	8830	0
43	20230609	204000	248203570	8830	8830	8830	8830	0
44	20230609	203900	248203570	8830	8830	8830	8830	0
45	20230609	203800	248203570	8830	8830	8830	8830	0
46	20230609	203700	248203570	8830	8830	8830	8830	0
47	20230609	203600	248203570	8830	8830	8830	8830	0
48	20230609	203500	248203570	8830	8830	8830	8830	0
49	20230609	203400	248203570	8830	8830	8830	8830	0
50	20230609	203300	248203570	8830	8830	8830	8830	0
51	20230609	203200	248203570	8830	8830	8830	8830	0
52	20230609	203100	248203570	8830	8830	8830	8830	0
53	20230609	203000	248203570	8830	8830	8830	8830	0
54	20230609	202900	248203570	8830	8830	8830	8830	0
55	20230609	202800	248203570	8830	8830	8830	8830	0
56	20230609	202700	248203570	8830	8830	8830	8830	0
57	20230609	202600	248203570	8830	8830	8830	8830	0
58	20230609	202500	248203570	8830	8830	8830	8830	0
59	20230609	202400	248203570	8830	8830	8830	8830	0
60	20230609	202300	248203570	8830	8830	8830	8830	0
61	20230609	202200	248203570	8830	8830	8830	8830	0
62	20230609	202100	248203570	8830	8830	8830	8830	1464
63	20230609	202000	248203570	8830	8830	8830	8830	0
64	20230609	201900	248203570	8830	8830	8830	8830	0
65	20230609	201800	248203570	8830	8830	8830	8830	0
66	20230609	201700	248203570	8830	8830	8830	8830	0
67	20230609	201600	248203570	8830	8830	8830	8830	0
68	20230609	201500	248203570	8830	8830	8830	8830	0
69	20230609	201400	248203570	8830	8830	8830	8830	0
70	20230609	201300	248203570	8830	8830	8830	8830	0
71	20230609	201200	248203570	8830	8830	8830	8830	0
72	20230609	201100	248203570	8830	8830	8830	8830	0
73	20230609	201000	248203570	8830	8830	8830	8830	0
74	20230609	200900	248203570	8830	8830	8830	8830	0
75	20230609	200800	248203570	8830	8830	8830	8830	0
76	20230609	200700	248203570	8830	8830	8830	8830	0
77	20230609	200600	248203570	8830	8830	8830	8830	0
78	20230609	200500	248203570	8830	8830	8830	8830	0
79	20230609	200400	248203570	8830	8830	8830	8830	0
80	20230609	200300	248203570	8830	8830	8830	8830	0
81	20230609	200200	248203570	8830	8830	8830	8830	0
82	20230609	200100	248203570	8830	8830	8830	8830	0
83	20230609	200000	248203570	8830	8830	8830	8830	0
84	20230609	195900	248203570	8830	8830	8830	8830	0
85	20230609	195800	248203570	8830	8830	8830	8830	0
86	20230609	195700	248203570	8830	8830	8830	8830	0
87	20230609	195600	248203570	8830	8830	8830	8830	0
88	20230609	195500	248203570	8830	8830	8830	8830	0
89	20230609	195400	248203570	8830	8830	8830	8830	0
90	20230609	195300	248203570	8830	8830	8830	8830	0
91	20230609	195200	248203570	8830	8830	8830	8830	0
92	20230609	195100	248203570	8830	8830	8830	8830	1464
93	20230609	195000	248203570	8830	8830	8830	8830	0
94	20230609	194900	248203570	8830	8830	8830	8830	0
95	20230609	194800	248203570	8830	8830	8830	8830	0
96	20230609	194700	248203570	8830	8830	8830	8830	0
97	20230609	194600	248203570	8830	8830	8830	8830	0
98	20230609	194500	248203570	8830	8830	8830	8830	0
99	20230609	194400	248203570	8830	8830	8830	8830	0
100	20230609	194300	248203570	8830	8830	8830	8830	0
101	20230609	194200	248203570	8830	8830	8830	8830	0
102	20230609	194100	248203570	8830	8830	8830	8830	0
103	20230609	194000	248203570	8830	8830	8830	8830	0
104	20230609	193900	248203570	8830	8830	8830	8830	0
105	20230609	193800	248203570	8830	8830	8830	8830	0
106	20230609	193700	248203570	8830	8830	8830	8830	0
107	20230609	193600	248203570	8830	8830	8830	8830	0
108	20230609	193500	248203570	8830	8830	8830	8830	0
109	20230609	193400	248203570	8830	8830	8830	8830	0
110	20230609	193300	248203570	8830	8830	8830	8830	0
111	20230609	193200	248203570	8830	8830	8830	8830	0
112	20230609	193100	248203570	8830	8830	8830	8830	0
113	20230609	193000	248203570	8830	8830	8830	8830	0
114	20230609	192900	248203570	8830	8830	8830	8830	0
115	20230609	192800	248203570	8830	8830	8830	8830	0
116	20230609	192700	248203570	8830	8830	8830	8830	0
117	20230609	192600	248203570	8830	8830	8830	8830	0
118	20230609	192500	248203570	8830	8830	8830	8830	0
119	20230609	192400	248203570	8830	8830	8830	8830	0
120	20230609	192300	248203570	8830	8830	8830	8830	0
121	20230609	192200	248203570	8830	8830	8830	8830	0
122	20230609	192100	248203570	8830	8830	8830	8830	1464
123	20230609	192000	248203570	8830	8830	8830	8830	0
124	20230609	191900	248203570	8830	8830	8830	8830	0
125	20230609	191800	248203570	8830	8830	8830	8830	0
126	20230609	191700	248203570	8830	8830	8830	8830	0
127	20230609	191600	248203570	8830	8830	8830	8830	0
128	20230609	191500	248203570	8830	8830	8830	8830	0
129	20230609	191400	248203570	8830	8830	8830	8830	0
130	20230609	191300	248203570	8830	8830	8830	8830	0
131	20230609	191200	248203570	8830	8830	8830	8830	0
132	20230609	191100	248203570	8830	8830	8830	8830	0
133	20230609	191000	248203570	8830	8830	8830	8830	0
134	20230609	190900	248203570	8830	8830	8830	8830	0
135	20230609	190800	248203570	8830	8830	8830	8830	0
136	20230609	190700	248203570	8830	8830	8830	8830	0
137	20230609	190600	248203570	8830	8830	8830	8830	0
138	20230609	190500	248203570	8830	8830	8830	8830	0
139	20230609	190400	248203570	8830	8830	8830	8830	0
140	20230609	190300	248203570	8830	8830	8830	8830	0
141	20230609	190200	248203570	8830	8830	8830	8830	0
142	20230609	190100	248203570	8830	8830	8830	8830	0
143	20230609	190000	248203570	8830	8830	8830	8830	0
144	20230609	185900	248203570	8830	8830	8830	8830	0
145	20230609	185800	248203570	8830	8830	8830	8830	0
146	20230609	185700	248203570	8830	8830	8830	8830	0
147	20230609	185600	248203570	8830	8830	8830	8830	0
148	20230609	185500	248203570	8830	8830	8830	8830	0
149	20230609	185400	248203570	8830	8830	8830	8830	0
150	20230609	185300	248203570	8830	8830	8830	8830	0
151	20230609	185200	248203570	8830	8830	8830	8830	0
152	20230609	185100	248203570	8830	8830	8830	8830	1464
153	20230609	185000	248203570	8830	8830	8830	8830	0
154	20230609	184900	248203570	8830	8830	8830	8830	0
155	20230609	184800	248203570	8830	8830	8830	8830	0
156	20230609	184700	248203570	8830	8830	8830	8830	0
157	20230609	184600	248203570	8830	8830	8830	8830	0
158	20230609	184500	248203570	8830	8830	8830	8830	0
159	20230609	184400	248203570	8830	8830	8830	8830	0
160	20230609	184300	248203570	8830	8830	8830	8830	0
161	20230609	184200	248203570	8830	8830	8830	8830	0
162	20230609	184100	248203570	8830	8830	8830	8830	0
163	20230609	184000	248203570	8830	8830	8830	8830	0
164	20230609	183900	248203570	8830	8830	8830	8830	0
165	20230609	183800	248203570	8830	8830	8830	8830	0
166	20230609	183700	248203570	8830	8830	8830	8830	0
167	20230609	183600	248203570	8830	8830	8830	8830	0
168	20230609	183500	248203570	8830	8830	8830	8830	0
169	20230609	183400	248203570	8830	8830	8830	8830	0
170	20230609	183300	248203570	8830	8830	8830	8830	0
171	20230609	183200	248203570	8830	8830	8830	8830	0
172	20230609	183100	248203570	8830	8830	8830	8830	0
173	20230609	183000	248203570	8830	8830	8830	8830	0
174	20230609	182900	248203570	8830	8830	8830	8830	0
175	20230609	182800	248203570	8830	8830	8830	8830	0
176	20230609	182700	248203570	8830	8830	8830	8830	0
177	20230609	182600	248203570	8830	8830	8830	8830	0
178	20230609	182500	248203570	8830	8830	8830	8830	0
179	20230609	182400	248203570	8830	8830	8830	8830	0
180	20230609	182300	248203570	8830	8830	8830	8830	0
181	20230609	182200	248203570	8830	8830	8830	8830	0
182	20230609	182100	248203570	8830	8830	8830	8830	1464
183	20230609	182000	248203570	8830	8830	8830	8830	0
184	20230609	181900	248203570	8830	8830	8830	8830	0
185	20230609	181800	248203570	8830	8830	8830	8830	0
186	20230609	181700	248203570	8830	8830	8830	8830	0
187	20230609	181600	248203570	8830	8830	8830	8830	0
188	20230609	181500	248203570	8830	8830	8830	8830	0
189	20230609	181400	248203570	8830	8830	8830	8830	0
190	20230609	181300	248203570	8830	8830	8830	8830	0
191	20230609	181200	248203570	8830	8830	8830	8830	0
192	20230609	181100	248203570	8830	8830	8830	8830	0
193	20230609	181000	248203570	8830	8830	8830	8830	0
194	20230609	180900	248203570	8830	8830	8830	8830	0
195	20230609	180800	248203570	8830	8830	8830	8830	0
196	20230609	180700	248203570	8830	8830	8830	8830	0
197	20230609	180600	248203570	8830	8830	8830	8830	0
198	20230609	180500	248203570	8830	8830	8830	8830	0
199	20230609	180400	248203570	8830	8830	8830	8830	0
200	20230609	180300	248203570	8830	8830	8830	8830	0
201	20230609	180200	248203570	8830	8830	8830	8830	0
202	20230609	180100	248203570	8830	8830	8830	8830	0
203	20230609	180000	248203570	8830	8830	8830	8830	0
204	20230609	175900	248203570	8830	8830	8830	8830	0
205	20230609	175800	248203570	8830	8830	8830	8830	0
206	20230609	175700	248203570	8830	8830	8830	8830	0
207	20230609	175600	248203570	8830	8830	8830	8830	0
208	20230609	175500	248203570	8830	8830	8830	8830	0
209	20230609	175400	248203570	8830	8830	8830	8830	0
210	20230609	175300	248203570	8830	8830	8830	8830	0
211	20230609	175200	248203570	8830	8830	8830	8830	0
212	20230609	175100	248203570	8830	8830	8830	8830	1464
213	20230609	175000	248203570	8830	8830	8830	8830	0
214	20230609	174900	248203570	8830	8830	8830	8830	0
215	20230609	174800	248203570	8830	8830	8830	8830	0
216	20230609	174700	248203570	8830	8830	8830	8830	0
217	20230609	174600	248203570	8830	8830	8830	8830	0
218	20230609	174500	248203570	8830	8830	8830	8830	0
219	20230609	174400	248203570	8830	8830	8830	8830	0
220	20230609	174300	248203570	8830	8830	8830	8830	0
221	20230609	174200	248203570	8830	8830	8830	8830	0
222	20230609	174100	248203570	8830	8830	8830	8830	0
223	20230609	174000	248203570	8830	8830	8830	8830	0
224	20230609	173900	248203570	8830	8830	8830	8830	0
225	20230609	173800	248203570	8830	8830	8830	8830	0
226	20230609	173700	248203570	8830	8830	8830	8830	0
227	20230609	173600	248203570	8830	8830	8830	8830	0
228	20230609	173500	248203570	8830	8830	8830	8830	0
229	20230609	173400	248203570	8830	8830	8830	8830	0
230	20230609	173300	248203570	8830	8830	8830	8830	0
231	20230609	173200	248203570	8830	8830	8830	8830	0
232	20230609	173100	248203570	8830	8830	8830	8830	0
233	20230609	173000	248203570	8830	8830	8830	8830	0
234	20230609	172900	248203570	8830	8830	8830	8830	0
235	20230609	172800	248203570	8830	8830	8830	8830	0
236	20230609	172700	248203570	8830	8830	8830	8830	0
237	20230609	172600	248203570	8830	8830	8830	8830	0
238	20230609	172500	248203570	8830	8830	8830	8830	0
239	20230609	172400	248203570	8830	8830	8830	8830	0
240	20230609	172300	248203570	8830	8830	8830	8830	0
241	20230609	172200	248203570	8830	8830	8830	8830	0
242	20230609	172100	248203570	8830	8830	8830	8830	1464
243	20230609	172000	248203570	8830	8830	8830	8830	0
244	20230609	171900	248203570	8830	8830	8830	8830	0
245	20230609	171800	248203570	8830	8830	8830	8830	0
246	20230609	171700	248203570	8830	8830	8830	8830	0
247	20230609	171600	248203570	8830	8830	8830	8830	0
248	20230609	171500	248203570	8830	8830	8830	8830	0
249	20230609	171400	248203570	8830	8830	8830	8830	0
250	20230609	171300	248203570	8830	8830	8830	8830	0
251	20230609	171200	248203570	8830	8830	8830	8830	0
252	20230609	171100	248203570	8830	8830	8830	8830	0
253	20230609	171000	248203570	8830	8830	8830	8830	0
254	20230609	170900	248203570	8830	8830	8830	8830	0
255	20230609	170800	248203570	8830	8830	8830	8830	0
256	20230609	170700	248203570	8830	8830	8830	8830	0
257	20230609	170600	248203570	8830	8830	8830	8830	0
258	20230609	170500	248203570	8830	8830	8830	8830	0
259	20230609	170400	248203570	8830	8830	8830	8830	0
260	20230609	170300	248203570	8830	8830	8830	8830	0
261	20230609	170200	248203570	8830	8830	8830	8830	0
262	20230609	170100	248203570	8830	8830	8830	8830	0
263	20230609	170000	248203570	8830	8830	8830	8830	0
264	20230609	165900	248203570	8830	8830	8830	8830	0
265	20230609	165800	248203570	8830	8830	8830	8830	0
266	20230609	165700	248203570	8830	8830	8830	8830	0
267	20230609	165600	248203570	8830	8830	8830	8830	0
268	20230609	165500	248203570	8830	8830	8830	8830	0
269	20230609	165400	248203570	8830	8830	8830	8830	0
270	20230609	165300	248203570	8830	8830	8830	8830	0
271	20230609	165200	248203570	8830	8830	8830	8830	0
272	20230609	165100	248203570	8830	8830	8830	8830	1464
273	20230609	165000	248203570	8830	8830	8830	8830	0
274	20230609	164900	248203570	8830	8830	8830	8830	0
275	20230609	164800	248203570	8830	8830	8830	8830	0
276	20230609	164700	248203570	8830	8830	8830	8830	0
277	20230609	164600	248203570	8830	8830	8830	8830	0
278	20230609	164500	248203570	8830	8830	8830	8830	0
279	20230609	164400	248203570	8830	8830	8830	8830	0
280	20230609	164300	248203570	8830	8830	8830	8830	0
281	20230609	164200	248203570	8830	8830	8830	8830	0
282	20230609	164100	248203570	8830	8830	8830	8830	0
283	20230609	164000	248203570	8830	8830	8830	8830	0
284	20230609	163900	248203570	8830	8830	8830	8830	0
285	20230609	163800	248203570	8830	8830	8830	8830	0
286	20230609	163700	248203570	8830	8830	8830	8830	0
287	20230609	163600	248203570	8830	8830	8830	8830	0
288	20230609	163500	248203570	8830	8830	8830	8830	0
289	20230609	163400	248203570	8830	8830	8830	8830	0
290	20230609	163300	248203570	8830	8830	8830	8830	0
291	20230609	163200	248203570	8830	8830	8830	8830	0
292	20230609	163100	248203570	8830	8830	8830	8830	0
293	20230609	163000	248203570	8830	8830	8830	8830	0
294	20230609	162900	248203570	8830	8830	8830	8830	0
295	20230609	162800	248203570	8830	8830	8830	8830	0
296	20230609	162700	248203570	8830	8830	8830	8830	0
297	20230609	162600	248203570	8830	8830	8830	8830	0
298	20230609	162500	248203570	8830	8830	8830	8830	0
299	20230609	162400	248203570	8830	8830	8830	8830	0
300	20230609	162300	248203570	8830	8830	8830	8830	0
301	20230609	162200	248203570	8830	8830	8830	8830	0
302	20230609	162100	248203570	8830	8830	8830	8830	1464
303	20230609	162000	248203570	8830	8830	8830	8830	0
304	20230609	161900	248203570	8830	8830	8830	8830	0
305	20230609	161800	248203570	8830	8830	8830	8830	0
306	20230609	161700	248203570	8830	8830	8830	8830	0
307	20230609	161600	248203570	8830	8830	8830	8830	0
308	20230609	161500	248203570	8830	8830	8830	8830	0
309	20230609	161400	248203570	8830	8830	8830	8830	0
310	20230609	161300	248203570	8830	8830	8830	8830	0
311	20230609	161200	248203570	8830	8830	8830	8830	0
312	20230609	161100	248203570	8830	8830	8830	8830	0
313	20230609	161000	248203570	8830	8830	8830	8830	0
314	20230609	160900	248203570	8830	8830	8830	8830	0
315	20230609	160800	248203570	8830	8830	8830	8830	0
316	20230609	160700	248203570	8830	8830	8830	8830	0
317	20230609	160600	248203570	8830	8830	8830	8830	0
318	20230609	160500	248203570	8830	8830	8830	8830	0
319	20230609	160400	248203570	8830	8830	8830	8830	0
320	20230609	160300	248203570	8830	8830	8830	8830	0
321	20230609	160200	248203570	8830	8830	8830	8830	0
322	20230609	160100	248203570	8830	8830	8830	8830	0
323	20230609	160000	248203570	8830	8830	8830	8830	0
324	20230609	155900	248203570	8830	8830	8830	8830	0
325	20230609	155800	248203570	8830	8830	8830	8830	0
326	20230609	155700	248203570	8830	8830	8830	8830	0
327	20230609	155600	248203570	8830	8830	8830	8830	0
328	20230609	155500	248203570	8830	8830	8830	8830	0
329	20230609	155400	248203570	8830	8830	8830	8830	0
330	20230609	155300	248203570	8830	8830	8830	8830	0
331	20230609	155200	248203570	8830	8830	8830	8830	0
332	20230609	155100	248203570	8830	8830	8830	8830	1464
333	20230609	155000	248203570	8830	8830	8830	8830	0
334	20230609	154900	248203570	8830	8830	8830	8830	0
335	20230609	154800	248203570	8830	8830	8830	8830	0
336	20230609	154700	248203570	8830	8830	8830	8830	0
337	20230609	154600	248203570	8830	8830	8830	8830	0
338	20230609	154500	248203570	8830	8830	8830	8830	0
339	20230609	154400	248203570	8830	8830	8830	8830	0
340	20230609	154300	248203570	8830	8830	8830	8830	0
341	20230609	154200	248203570	8830	8830	8830	8830	0
342	20230609	154100	248203570	8830	8830	8830	8830	0
343	20230609	154000	248203570	8830	8830	8830	8830	0
344	20230609	153900	248203570	8830	8830	8830	8830	0
345	20230609	153800	248203570	8830	8830	8830	8830	0
346	20230609	153700	248203570	8830	8830	8830	8830	0
347	20230609	153600	248203570	8830	8830	8830	8830	0
348	20230609	153500	248203570	8830	8830	8830	8830	0
349	20230609	153400	248203570	8830	8830	8830	8830	0
350	20230609	153300	248203570	8830	8830	8830	8830	0
351	20230609	153200	248203570	8830	8830	8830	8830	0
352	20230609	153100	248203570	8830	8830	8830	8830	0
353	20230609	153000	248203570	8830	8830	8830	8830	1464
354	20230609	152900	235276450	8840	8840	8840	8840	0
355	20230609	152800	235276450	8840	8840	8840	8840	0
356	20230609	152700	235276450	8840	8840	8840	8840	0
357	20230609	152600	235276450	8840	8840	8840	8840	0
358	20230609	152500	235276450	8840	8840	8840	8840	0
359	20230609	152400	235276450	8840	8840	8840	8840	0
360	20230609	152300	235276450	8840	8840	8840	8840	0
361	20230609	152200	235276450	8840	8840	8840	8840	0
362	20230609	152100	235276450	8840	8840	8840	8840	0
363	20230609	152000	235276450	8840	8840	8840	8840	0
364	20230609	151900	235276450	8840	8840	8840	8840	4
365	20230609	151800	235241090	8850	8850	8850	8850	0
366	20230609	151700	235241090	8850	8850	8850	8850	29
367	20230609	151600	234984440	8840	8840	8840	8840	1
368	20230609	151500	234975600	8840	8840	8840	8840	0
369	20230609	151400	234975600	8840	8840	8840	8840	0
370	20230609	151300	234975600	8840	8840	8840	8840	0
371	20230609	151200	234975600	8840	8840	8840	8840	0
372	20230609	151100	234975600	8840	8840	8840	8840	1
373	20230609	151000	234966760	8840	8840	8840	8840	2
374	20230609	150900	234949080	8850	8850	8850	8850	7
375	20230609	150800	234887130	8850	8860	8860	8850	47
376	20230609	150700	234470730	8860	8850	8860	8850	9
377	20230609	150600	234391070	8850	8850	8850	8850	7
378	20230609	150500	234329120	8850	8840	8850	8840	71
379	20230609	150400	233701130	8840	8840	8840	8840	1
380	20230609	150300	233692290	8840	8840	8840	8840	100
381	20230609	150200	232808290	8840	8840	8840	8840	0
382	20230609	150100	232808290	8840	8840	8840	8840	467
383	20230609	150000	228680010	8850	8850	8850	8850	50
384	20230609	145900	228237510	8850	8850	8850	8850	0
385	20230609	145800	228237510	8850	8850	8850	8850	0
386	20230609	145700	228237510	8850	8850	8850	8850	0
387	20230609	145600	228237510	8850	8850	8850	8850	0
388	20230609	145500	228237510	8850	8850	8850	8850	0
389	20230609	145400	228237510	8850	8850	8850	8850	0
390	20230609	145300	228237510	8850	8850	8850	8850	0
391	20230609	145200	228237510	8850	8850	8850	8850	0
392	20230609	145100	228237510	8850	8850	8850	8850	0
393	20230609	145000	228237510	8850	8850	8850	8850	15
394	20230609	144900	228104760	8850	8850	8850	8850	207
395	20230609	144800	226272810	8850	8850	8850	8850	0
396	20230609	144700	226272810	8850	8850	8850	8850	0
397	20230609	144600	226272810	8850	8850	8850	8850	453
398	20230609	144500	222263760	8850	8850	8850	8850	0
399	20230609	144400	222263760	8850	8850	8850	8850	0
400	20230609	144300	222263760	8850	8850	8850	8850	0
401	20230609	144200	222263760	8850	8850	8850	8850	0
402	20230609	144100	222263760	8850	8850	8850	8850	0
403	20230609	144000	222263760	8850	8850	8850	8850	0
404	20230609	143900	222263760	8850	8850	8850	8850	0
405	20230609	143800	222263760	8850	8850	8850	8850	20
406	20230609	143700	222086760	8880	8880	8880	8880	0
407	20230609	143600	222086760	8880	8880	8880	8880	0
408	20230609	143500	222086760	8880	8880	8880	8880	0
409	20230609	143400	222086760	8880	8880	8880	8880	0
410	20230609	143300	222086760	8880	8880	8880	8880	0
411	20230609	143200	222086760	8880	8880	8880	8880	0
412	20230609	143100	222086760	8880	8880	8880	8880	0
413	20230609	143000	222086760	8880	8880	8880	8880	16
414	20230609	142900	221944680	8880	8880	8880	8880	11
415	20230609	142800	221847000	8850	8850	8850	8850	20
416	20230609	142700	221670000	8850	8850	8850	8850	0
417	20230609	142600	221670000	8850	8850	8850	8850	0
418	20230609	142500	221670000	8850	8850	8850	8850	0
419	20230609	142400	221670000	8850	8850	8850	8850	0
420	20230609	142300	221670000	8850	8850	8850	8850	0
421	20230609	142200	221670000	8850	8850	8850	8850	0
422	20230609	142100	221670000	8850	8850	8850	8850	0
423	20230609	142000	221670000	8850	8850	8850	8850	0
424	20230609	141900	221670000	8850	8850	8850	8850	50
425	20230609	141800	221227500	8840	8860	8860	8840	48
426	20230609	141700	220803150	8870	8870	8870	8870	1
427	20230609	141600	220794280	8880	8880	8880	8880	1
428	20230609	141500	220785400	8890	8890	8890	8890	1
429	20230609	141400	220776510	8900	8900	8900	8900	0
430	20230609	141300	220776510	8900	8900	8900	8900	0
431	20230609	141200	220776510	8900	8900	8900	8900	3
432	20230609	141100	220749810	8890	8890	8890	8890	0
433	20230609	141000	220749810	8890	8890	8890	8890	1
434	20230609	140900	220740920	8890	8890	8890	8890	207
435	20230609	140800	218900690	8900	8900	8900	8900	300
436	20230609	140700	216230690	8890	8890	8890	8890	1
437	20230609	140600	216221800	8900	8900	8900	8900	340
438	20230609	140500	213195800	8900	8900	8900	8900	1
439	20230609	140400	213186900	8900	8900	8900	8900	0
440	20230609	140300	213186900	8900	8900	8900	8900	0
441	20230609	140200	213186900	8900	8900	8900	8900	0
442	20230609	140100	213186900	8900	8900	8900	8900	0
443	20230609	140000	213186900	8900	8900	8900	8900	0
444	20230609	135900	213186900	8900	8900	8900	8900	2
445	20230609	135800	213169100	8900	8900	8900	8900	0
446	20230609	135700	213169100	8900	8900	8900	8900	0
447	20230609	135600	213169100	8900	8900	8900	8900	0
448	20230609	135500	213169100	8900	8900	8900	8900	0
449	20230609	135400	213169100	8900	8900	8900	8900	0
450	20230609	135300	213169100	8900	8900	8900	8890	542
451	20230609	135200	208345490	8900	8900	8900	8900	0
452	20230609	135100	208345490	8900	8900	8900	8900	0
453	20230609	135000	208345490	8900	8900	8900	8900	0
454	20230609	134900	208345490	8900	8900	8900	8900	0
455	20230609	134800	208345490	8900	8900	8900	8900	0
456	20230609	134700	208345490	8900	8880	8900	8880	563
457	20230609	134600	203336540	8890	8890	8890	8890	0
458	20230609	134500	203336540	8890	8890	8890	8890	0
459	20230609	134400	203336540	8890	8860	8890	8860	600
460	20230609	134300	198008700	8850	8850	8850	8850	0
461	20230609	134200	198008700	8850	8850	8850	8850	0
462	20230609	134100	198008700	8850	8850	8850	8850	0
463	20230609	134000	198008700	8850	8850	8850	8850	43
464	20230609	133900	197628150	8840	8840	8840	8840	0
465	20230609	133800	197628150	8840	8840	8840	8840	0
466	20230609	133700	197628150	8840	8840	8840	8840	0
467	20230609	133600	197628150	8840	8840	8840	8840	0
468	20230609	133500	197628150	8840	8840	8840	8840	0
469	20230609	133400	197628150	8840	8840	8840	8840	0
470	20230609	133300	197628150	8840	8840	8840	8840	0
471	20230609	133200	197628150	8840	8840	8840	8840	1
472	20230609	133100	197619310	8840	8840	8840	8840	0
473	20230609	133000	197619310	8840	8840	8840	8840	0
474	20230609	132900	197619310	8840	8840	8840	8840	0
475	20230609	132800	197619310	8840	8840	8840	8840	0
476	20230609	132700	197619310	8840	8840	8840	8840	0
477	20230609	132600	197619310	8840	8840	8840	8840	1
478	20230609	132500	197610470	8850	8850	8850	8850	0
479	20230609	132400	197610470	8850	8850	8850	8850	0
480	20230609	132300	197610470	8850	8850	8850	8850	0
481	20230609	132200	197610470	8850	8850	8850	8850	0
482	20230609	132100	197610470	8850	8850	8850	8850	2
483	20230609	132000	197592770	8840	8840	8840	8840	0
484	20230609	131900	197592770	8840	8840	8840	8840	0
485	20230609	131800	197592770	8840	8840	8840	8840	0
486	20230609	131700	197592770	8840	8840	8840	8840	0
487	20230609	131600	197592770	8840	8840	8840	8840	0
488	20230609	131500	197592770	8840	8840	8840	8840	0
489	20230609	131400	197592770	8840	8840	8840	8840	0
490	20230609	131300	197592770	8840	8840	8840	8840	0
491	20230609	131200	197592770	8840	8850	8850	8840	28
492	20230609	131100	197344980	8850	8850	8850	8850	0
493	20230609	131000	197344980	8850	8850	8850	8850	0
494	20230609	130900	197344980	8850	8850	8850	8850	21
495	20230609	130800	197159130	8850	8850	8850	8850	0
496	20230609	130700	197159130	8850	8850	8850	8850	6
497	20230609	130600	197106030	8840	8840	8840	8840	0
498	20230609	130500	197106030	8840	8840	8840	8840	0
499	20230609	130400	197106030	8840	8840	8840	8840	0
500	20230609	130300	197106030	8840	8840	8840	8840	0
501	20230609	130200	197106030	8840	8840	8840	8840	0
502	20230609	130100	197106030	8840	8840	8840	8840	1
503	20230609	130000	197097190	8850	8850	8850	8850	1
504	20230609	125900	197088340	8850	8850	8850	8850	0
505	20230609	125800	197088340	8850	8850	8850	8850	0
506	20230609	125700	197088340	8850	8850	8850	8850	0
507	20230609	125600	197088340	8850	8850	8850	8850	0
508	20230609	125500	197088340	8850	8850	8850	8850	2
509	20230609	125400	197070640	8850	8850	8850	8850	0
510	20230609	125300	197070640	8850	8850	8850	8850	0
511	20230609	125200	197070640	8850	8850	8850	8850	0
512	20230609	125100	197070640	8850	8850	8850	8850	0
513	20230609	125000	197070640	8850	8850	8850	8850	0
514	20230609	124900	197070640	8850	8850	8850	8850	0
515	20230609	124800	197070640	8850	8850	8850	8850	0
516	20230609	124700	197070640	8850	8850	8850	8850	0
517	20230609	124600	197070640	8850	8850	8850	8850	1
518	20230609	124500	197061790	8840	8840	8840	8840	0
519	20230609	124400	197061790	8840	8840	8840	8840	500
520	20230609	124300	192641790	8840	8840	8840	8840	0
521	20230609	124200	192641790	8840	8840	8840	8840	50
522	20230609	124100	192199790	8840	8840	8840	8840	1
523	20230609	124000	192190950	8850	8850	8850	8850	0
524	20230609	123900	192190950	8850	8850	8850	8850	0
525	20230609	123800	192190950	8850	8850	8850	8850	0
526	20230609	123700	192190950	8850	8850	8850	8850	0
527	20230609	123600	192190950	8850	8850	8850	8850	0
528	20230609	123500	192190950	8850	8850	8850	8850	7
529	20230609	123400	192129000	8850	8850	8850	8850	1
530	20230609	123300	192120150	8850	8850	8850	8850	0
531	20230609	123200	192120150	8850	8850	8850	8850	68
532	20230609	123100	191518350	8850	8850	8850	8850	0
533	20230609	123000	191518350	8850	8850	8850	8850	0
534	20230609	122900	191518350	8850	8850	8850	8850	0
535	20230609	122800	191518350	8850	8850	8850	8850	0
536	20230609	122700	191518350	8850	8850	8850	8850	0
537	20230609	122600	191518350	8850	8850	8850	8850	0
538	20230609	122500	191518350	8850	8850	8850	8850	0
539	20230609	122400	191518350	8850	8850	8850	8850	0
540	20230609	122300	191518350	8850	8850	8850	8850	0
541	20230609	122200	191518350	8850	8850	8850	8850	0
542	20230609	122100	191518350	8850	8850	8850	8850	0
543	20230609	122000	191518350	8850	8850	8850	8850	0
544	20230609	121900	191518350	8850	8850	8850	8850	204
545	20230609	121800	189712950	8850	8870	8870	8850	117
546	20230609	121700	188676360	8880	8880	8880	8880	0
547	20230609	121600	188676360	8880	8880	8880	8880	0
548	20230609	121500	188676360	8880	8880	8880	8880	20
549	20230609	121400	188498760	8860	8860	8860	8860	0
550	20230609	121300	188498760	8860	8860	8860	8860	1
551	20230609	121200	188489900	8880	8870	8880	8870	44
552	20230609	121100	188099190	8880	8880	8880	8880	0
553	20230609	121000	188099190	8880	8870	8880	8860	46
554	20230609	120900	187691070	8880	8880	8880	8880	0
555	20230609	120800	187691070	8880	8880	8880	8880	0
556	20230609	120700	187691070	8880	8880	8880	8880	11
557	20230609	120600	187593390	8860	8860	8860	8860	0
558	20230609	120500	187593390	8860	8860	8860	8860	0
559	20230609	120400	187593390	8860	8860	8860	8860	0
560	20230609	120300	187593390	8860	8860	8860	8860	0
561	20230609	120200	187593390	8860	8860	8860	8860	0
562	20230609	120100	187593390	8860	8860	8860	8860	0
563	20230609	120000	187593390	8860	8860	8860	8860	0
564	20230609	115900	187593390	8860	8860	8860	8860	0
565	20230609	115800	187593390	8860	8860	8860	8860	0
566	20230609	115700	187593390	8860	8860	8860	8860	0
567	20230609	115600	187593390	8860	8860	8860	8860	0
568	20230609	115500	187593390	8860	8860	8860	8860	1
569	20230609	115400	187584530	8850	8850	8850	8850	0
570	20230609	115300	187584530	8850	8850	8850	8850	0
571	20230609	115200	187584530	8850	8850	8850	8850	0
572	20230609	115100	187584530	8850	8850	8850	8850	0
573	20230609	115000	187584530	8850	8850	8850	8850	0
574	20230609	114900	187584530	8850	8850	8850	8850	0
575	20230609	114800	187584530	8850	8850	8850	8850	0
576	20230609	114700	187584530	8850	8850	8850	8850	0
577	20230609	114600	187584530	8850	8860	8860	8850	199
578	20230609	114500	185822390	8860	8860	8860	8860	500
579	20230609	114400	181392390	8860	8870	8870	8860	298
580	20230609	114300	178749140	8880	8880	8880	8880	0
581	20230609	114200	178749140	8880	8880	8880	8880	0
582	20230609	114100	178749140	8880	8880	8880	8880	1202
583	20230609	114000	168075380	8890	8890	8890	8890	0
584	20230609	113900	168075380	8890	8890	8890	8890	2
585	20230609	113800	168057600	8890	8890	8890	8890	0
586	20230609	113700	168057600	8890	8890	8890	8890	15
587	20230609	113600	167924250	8890	8890	8890	8890	0
588	20230609	113500	167924250	8890	8900	8900	8890	136
589	20230609	113400	166715160	8900	8900	8900	8900	8
590	20230609	113300	166643960	8900	8900	8900	8900	0
591	20230609	113200	166643960	8900	8900	8900	8900	0
592	20230609	113100	166643960	8900	8900	8900	8900	8
593	20230609	113000	166572760	8900	8900	8900	8900	10
594	20230609	112900	166483760	8900	8910	8910	8900	41
595	20230609	112800	166118470	8900	8900	8900	8900	20
596	20230609	112700	165940470	8890	8890	8890	8890	2
597	20230609	112600	165922690	8890	8880	8890	8880	50
598	20230609	112500	165478460	8880	8880	8880	8880	26
599	20230609	112400	165247580	8880	8890	8900	8880	722
600	20230609	112300	158822260	8880	8880	8880	8880	0
601	20230609	112200	158822260	8880	8880	8880	8880	0
602	20230609	112100	158822260	8880	8880	8880	8880	0
603	20230609	112000	158822260	8880	8880	8880	8880	0
604	20230609	111900	158822260	8880	8880	8880	8880	0
605	20230609	111800	158822260	8880	8880	8880	8880	0
606	20230609	111700	158822260	8880	8880	8880	8880	1
607	20230609	111600	158813380	8880	8880	8880	8880	1
608	20230609	111500	158804500	8880	8890	8900	8880	51
609	20230609	111400	158350640	8880	8880	8880	8880	0
610	20230609	111300	158350640	8880	8880	8880	8880	1
611	20230609	111200	158341760	8880	8880	8880	8880	0
612	20230609	111100	158341760	8880	8880	8880	8880	50
613	20230609	111000	157897760	8890	8890	8890	8890	1
614	20230609	110900	157888870	8880	8880	8880	8880	0
615	20230609	110800	157888870	8880	8880	8880	8880	0
616	20230609	110700	157888870	8880	8880	8880	8880	0
617	20230609	110600	157888870	8880	8880	8880	8880	0
618	20230609	110500	157888870	8880	8880	8880	8880	0
619	20230609	110400	157888870	8880	8880	8880	8880	1
620	20230609	110300	157879990	8880	8880	8880	8880	0
621	20230609	110200	157879990	8880	8880	8880	8880	0
622	20230609	110100	157879990	8880	8880	8880	8880	1
623	20230609	110000	157871110	8880	8870	8880	8870	73
624	20230609	105900	157223570	8870	8870	8870	8870	26
625	20230609	105800	156992950	8900	8900	8900	8900	0
626	20230609	105700	156992950	8900	8900	8900	8900	0
627	20230609	105600	156992950	8900	8900	8900	8900	0
628	20230609	105500	156992950	8900	8900	8900	8900	1
629	20230609	105400	156984050	8880	8880	8880	8880	1
630	20230609	105300	156975170	8880	8880	8880	8880	2
631	20230609	105200	156957410	8880	8880	8880	8880	56
632	20230609	105100	156460130	8870	8880	8880	8870	13
633	20230609	105000	156344700	8880	8880	8880	8880	0
634	20230609	104900	156344700	8880	8880	8880	8880	18
635	20230609	104800	156184860	8870	8870	8870	8870	0
636	20230609	104700	156184860	8870	8870	8870	8870	2
637	20230609	104600	156167120	8880	8880	8880	8880	49
638	20230609	104500	155732000	8880	8880	8880	8880	8
639	20230609	104400	155660960	8870	8870	8870	8870	210
640	20230609	104300	153798260	8870	8870	8870	8870	2
641	20230609	104200	153780520	8890	8890	8890	8890	0
642	20230609	104100	153780520	8890	8890	8890	8890	1
643	20230609	104000	153771630	8860	8860	8860	8860	10
644	20230609	103900	153683030	8860	8860	8860	8860	0
645	20230609	103800	153683030	8860	8860	8860	8860	34
646	20230609	103700	153381790	8860	8860	8860	8860	0
647	20230609	103600	153381790	8860	8860	8860	8860	5
648	20230609	103500	153337490	8860	8860	8860	8860	0
649	20230609	103400	153337490	8860	8880	8880	8860	800
650	20230609	103300	146245670	8890	8890	8890	8890	0
651	20230609	103200	146245670	8890	8890	8890	8890	34
652	20230609	103100	145943410	8900	8900	8900	8900	0
653	20230609	103000	145943410	8900	8900	8900	8900	0
654	20230609	102900	145943410	8900	8900	8900	8900	1
655	20230609	102800	145934510	8900	8900	8900	8900	0
656	20230609	102700	145934510	8900	8900	8900	8900	11
657	20230609	102600	145836610	8900	8900	8900	8900	0
658	20230609	102500	145836610	8900	8900	8900	8900	0
659	20230609	102400	145836610	8900	8900	8900	8900	3
660	20230609	102300	145809910	8900	8900	8900	8900	1
661	20230609	102200	145801010	8900	8900	8900	8900	100
662	20230609	102100	144911010	8900	8900	8900	8900	0
663	20230609	102000	144911010	8900	8900	8900	8900	0
664	20230609	101900	144911010	8900	8900	8900	8900	10
665	20230609	101800	144822010	8900	8900	8900	8900	0
666	20230609	101700	144822010	8900	8900	8900	8900	0
667	20230609	101600	144822010	8900	8900	8900	8900	0
668	20230609	101500	144822010	8900	8900	8900	8900	0
669	20230609	101400	144822010	8900	8900	8900	8900	14
670	20230609	101300	144697410	8900	8900	8900	8900	5
671	20230609	101200	144652910	8900	8900	8900	8900	134
672	20230609	101100	143460310	8900	8900	8900	8900	0
673	20230609	101000	143460310	8900	8900	8900	8900	0
674	20230609	100900	143460310	8900	8900	8900	8900	16
675	20230609	100800	143317910	8910	8910	8910	8910	1
676	20230609	100700	143309000	8910	8910	8910	8910	5
677	20230609	100600	143264450	8900	8880	8910	8880	2139
678	20230609	100500	124229690	8880	8880	8880	8880	0
679	20230609	100400	124229690	8880	8880	8880	8880	0
680	20230609	100300	124229690	8880	8880	8880	8880	6
681	20230609	100200	124176410	8880	8880	8880	8880	100
682	20230609	100100	123288410	8860	8870	8870	8860	62
683	20230609	100000	122738490	8870	8870	8870	8870	62
684	20230609	095900	122188550	8870	8870	8870	8870	116
685	20230609	095800	121159630	8870	8870	8870	8870	120
686	20230609	095700	120095230	8880	8880	8880	8880	0
687	20230609	095600	120095230	8880	8890	8890	8880	873
688	20230609	095500	112340990	8880	8880	8880	8880	0
689	20230609	095400	112340990	8880	8880	8880	8880	0
690	20230609	095300	112340990	8880	8880	8880	8880	396
691	20230609	095200	108824510	8880	8880	8880	8880	0
692	20230609	095100	108824510	8880	8880	8880	8880	0
693	20230609	095000	108824510	8880	8880	8880	8880	110
694	20230609	094900	107847710	8890	8890	8890	8890	1
695	20230609	094800	107838820	8880	8890	8890	8880	149
696	20230609	094700	106514470	8880	8880	8880	8880	47
697	20230609	094600	106097110	8880	8890	8890	8880	925
698	20230609	094500	97882770	8890	8890	8890	8890	107
699	20230609	094400	96931540	8890	8890	8890	8890	6
700	20230609	094300	96878200	8880	8880	8880	8880	0
701	20230609	094200	96878200	8880	8880	8880	8880	228
702	20230609	094100	94853560	8880	8880	8880	8880	12
703	20230609	094000	94747000	8880	8880	8880	8880	1
704	20230609	093900	94738120	8900	8900	8900	8900	0
705	20230609	093800	94738120	8900	8900	8900	8900	556
706	20230609	093700	89789720	8900	8900	8900	8900	0
707	20230609	093600	89789720	8900	8900	8900	8880	3
708	20230609	093500	89763040	8880	8880	8880	8880	50
709	20230609	093400	89319040	8880	8880	8910	8880	7
710	20230609	093300	89256730	8910	8900	8910	8880	24
711	20230609	093200	89043450	8910	8910	8910	8910	1
712	20230609	093100	89034540	8910	8910	8910	8900	164
713	20230609	093000	87574800	8910	8920	8920	8910	30
714	20230609	092900	87307300	8920	8920	8920	8920	1
715	20230609	092800	87298380	8920	8920	8920	8920	200
716	20230609	092700	85514380	8920	8920	8920	8920	226
717	20230609	092600	83498460	8920	8920	8920	8920	5
718	20230609	092500	83453860	8920	8920	8920	8920	100
719	20230609	092400	82561860	8920	8920	8920	8920	5
720	20230609	092300	82517260	8920	8920	8920	8920	50
721	20230609	092200	82071260	8920	8900	8930	8900	2170
722	20230609	092100	62712390	8900	8900	8900	8900	89
723	20230609	092000	61920290	8900	8900	8910	8900	527
724	20230609	091900	57229980	8900	8880	8900	8880	468
725	20230609	091800	53067080	8870	8880	8880	8870	208
726	20230609	091700	51222060	8880	8880	8880	8880	0
727	20230609	091600	51222060	8880	8880	8880	8880	0
728	20230609	091500	51222060	8880	8900	8900	8880	1473
729	20230609	091400	38125100	8900	8890	8900	8890	191
730	20230609	091300	36427070	8890	8890	8890	8890	21
731	20230609	091200	36240380	8890	8890	8900	8890	895
732	20230609	091100	28282700	8890	8870	8890	8870	1120
733	20230609	091000	18328080	8870	8870	8870	8870	1
734	20230609	090900	18319210	8890	8890	8890	8890	20
735	20230609	090800	18141410	8890	8890	8890	8890	228
736	20230609	090700	16114490	8880	8890	8890	8880	370
737	20230609	090600	12828580	8880	8870	8890	8870	268
738	20230609	090500	10448970	8870	8870	8870	8870	7
739	20230609	090400	10386880	8860	8860	8860	8860	58
740	20230609	090300	9873000	8850	8850	8850	8850	57
741	20230609	090200	9368550	8850	8850	8850	8850	2
742	20230609	090100	9350850	8830	8850	8850	8830	66
743	20230609	090000	8768050	8840	8860	8860	8840	991