KissMeData/010100/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210900	822129685	3575	3575	3575	3575	3917
3	20230609	210800	822129685	3575	3575	3575	3575	0
4	20230609	210700	822129685	3575	3575	3575	3575	0
5	20230609	210600	822129685	3575	3575	3575	3575	0
6	20230609	210500	822129685	3575	3575	3575	3575	0
7	20230609	210400	822129685	3575	3575	3575	3575	0
8	20230609	210300	822129685	3575	3575	3575	3575	0
9	20230609	210200	822129685	3575	3575	3575	3575	0
10	20230609	210100	822129685	3575	3575	3575	3575	0
11	20230609	210000	822129685	3575	3575	3575	3575	0
12	20230609	205900	822129685	3575	3575	3575	3575	0
13	20230609	205800	822129685	3575	3575	3575	3575	0
14	20230609	205700	822129685	3575	3575	3575	3575	0
15	20230609	205600	822129685	3575	3575	3575	3575	0
16	20230609	205500	822129685	3575	3575	3575	3575	0
17	20230609	205400	822129685	3575	3575	3575	3575	0
18	20230609	205300	822129685	3575	3575	3575	3575	0
19	20230609	205200	822129685	3575	3575	3575	3575	0
20	20230609	205100	822129685	3575	3575	3575	3575	0
21	20230609	205000	822129685	3575	3575	3575	3575	0
22	20230609	204900	822129685	3575	3575	3575	3575	0
23	20230609	204800	822129685	3575	3575	3575	3575	0
24	20230609	204700	822129685	3575	3575	3575	3575	0
25	20230609	204600	822129685	3575	3575	3575	3575	0
26	20230609	204500	822129685	3575	3575	3575	3575	0
27	20230609	204400	822129685	3575	3575	3575	3575	0
28	20230609	204300	822129685	3575	3575	3575	3575	0
29	20230609	204200	822129685	3575	3575	3575	3575	0
30	20230609	204100	822129685	3575	3575	3575	3575	0
31	20230609	204000	822129685	3575	3575	3575	3575	0
32	20230609	203900	822129685	3575	3575	3575	3575	3917
33	20230609	203800	822129685	3575	3575	3575	3575	0
34	20230609	203700	822129685	3575	3575	3575	3575	0
35	20230609	203600	822129685	3575	3575	3575	3575	0
36	20230609	203500	822129685	3575	3575	3575	3575	0
37	20230609	203400	822129685	3575	3575	3575	3575	0
38	20230609	203300	822129685	3575	3575	3575	3575	0
39	20230609	203200	822129685	3575	3575	3575	3575	0
40	20230609	203100	822129685	3575	3575	3575	3575	0
41	20230609	203000	822129685	3575	3575	3575	3575	0
42	20230609	202900	822129685	3575	3575	3575	3575	0
43	20230609	202800	822129685	3575	3575	3575	3575	0
44	20230609	202700	822129685	3575	3575	3575	3575	0
45	20230609	202600	822129685	3575	3575	3575	3575	0
46	20230609	202500	822129685	3575	3575	3575	3575	0
47	20230609	202400	822129685	3575	3575	3575	3575	0
48	20230609	202300	822129685	3575	3575	3575	3575	0
49	20230609	202200	822129685	3575	3575	3575	3575	0
50	20230609	202100	822129685	3575	3575	3575	3575	0
51	20230609	202000	822129685	3575	3575	3575	3575	0
52	20230609	201900	822129685	3575	3575	3575	3575	0
53	20230609	201800	822129685	3575	3575	3575	3575	0
54	20230609	201700	822129685	3575	3575	3575	3575	0
55	20230609	201600	822129685	3575	3575	3575	3575	0
56	20230609	201500	822129685	3575	3575	3575	3575	0
57	20230609	201400	822129685	3575	3575	3575	3575	0
58	20230609	201300	822129685	3575	3575	3575	3575	0
59	20230609	201200	822129685	3575	3575	3575	3575	0
60	20230609	201100	822129685	3575	3575	3575	3575	0
61	20230609	201000	822129685	3575	3575	3575	3575	0
62	20230609	200900	822129685	3575	3575	3575	3575	3917
63	20230609	200800	822129685	3575	3575	3575	3575	0
64	20230609	200700	822129685	3575	3575	3575	3575	0
65	20230609	200600	822129685	3575	3575	3575	3575	0
66	20230609	200500	822129685	3575	3575	3575	3575	0
67	20230609	200400	822129685	3575	3575	3575	3575	0
68	20230609	200300	822129685	3575	3575	3575	3575	0
69	20230609	200200	822129685	3575	3575	3575	3575	0
70	20230609	200100	822129685	3575	3575	3575	3575	0
71	20230609	200000	822129685	3575	3575	3575	3575	0
72	20230609	195900	822129685	3575	3575	3575	3575	0
73	20230609	195800	822129685	3575	3575	3575	3575	0
74	20230609	195700	822129685	3575	3575	3575	3575	0
75	20230609	195600	822129685	3575	3575	3575	3575	0
76	20230609	195500	822129685	3575	3575	3575	3575	0
77	20230609	195400	822129685	3575	3575	3575	3575	0
78	20230609	195300	822129685	3575	3575	3575	3575	0
79	20230609	195200	822129685	3575	3575	3575	3575	0
80	20230609	195100	822129685	3575	3575	3575	3575	0
81	20230609	195000	822129685	3575	3575	3575	3575	0
82	20230609	194900	822129685	3575	3575	3575	3575	0
83	20230609	194800	822129685	3575	3575	3575	3575	0
84	20230609	194700	822129685	3575	3575	3575	3575	0
85	20230609	194600	822129685	3575	3575	3575	3575	0
86	20230609	194500	822129685	3575	3575	3575	3575	0
87	20230609	194400	822129685	3575	3575	3575	3575	0
88	20230609	194300	822129685	3575	3575	3575	3575	0
89	20230609	194200	822129685	3575	3575	3575	3575	0
90	20230609	194100	822129685	3575	3575	3575	3575	0
91	20230609	194000	822129685	3575	3575	3575	3575	0
92	20230609	193900	822129685	3575	3575	3575	3575	3917
93	20230609	193800	822129685	3575	3575	3575	3575	0
94	20230609	193700	822129685	3575	3575	3575	3575	0
95	20230609	193600	822129685	3575	3575	3575	3575	0
96	20230609	193500	822129685	3575	3575	3575	3575	0
97	20230609	193400	822129685	3575	3575	3575	3575	0
98	20230609	193300	822129685	3575	3575	3575	3575	0
99	20230609	193200	822129685	3575	3575	3575	3575	0
100	20230609	193100	822129685	3575	3575	3575	3575	0
101	20230609	193000	822129685	3575	3575	3575	3575	0
102	20230609	192900	822129685	3575	3575	3575	3575	0
103	20230609	192800	822129685	3575	3575	3575	3575	0
104	20230609	192700	822129685	3575	3575	3575	3575	0
105	20230609	192600	822129685	3575	3575	3575	3575	0
106	20230609	192500	822129685	3575	3575	3575	3575	0
107	20230609	192400	822129685	3575	3575	3575	3575	0
108	20230609	192300	822129685	3575	3575	3575	3575	0
109	20230609	192200	822129685	3575	3575	3575	3575	0
110	20230609	192100	822129685	3575	3575	3575	3575	0
111	20230609	192000	822129685	3575	3575	3575	3575	0
112	20230609	191900	822129685	3575	3575	3575	3575	0
113	20230609	191800	822129685	3575	3575	3575	3575	0
114	20230609	191700	822129685	3575	3575	3575	3575	0
115	20230609	191600	822129685	3575	3575	3575	3575	0
116	20230609	191500	822129685	3575	3575	3575	3575	0
117	20230609	191400	822129685	3575	3575	3575	3575	0
118	20230609	191300	822129685	3575	3575	3575	3575	0
119	20230609	191200	822129685	3575	3575	3575	3575	0
120	20230609	191100	822129685	3575	3575	3575	3575	0
121	20230609	191000	822129685	3575	3575	3575	3575	0
122	20230609	190900	822129685	3575	3575	3575	3575	3917
123	20230609	190800	822129685	3575	3575	3575	3575	0
124	20230609	190700	822129685	3575	3575	3575	3575	0
125	20230609	190600	822129685	3575	3575	3575	3575	0
126	20230609	190500	822129685	3575	3575	3575	3575	0
127	20230609	190400	822129685	3575	3575	3575	3575	0
128	20230609	190300	822129685	3575	3575	3575	3575	0
129	20230609	190200	822129685	3575	3575	3575	3575	0
130	20230609	190100	822129685	3575	3575	3575	3575	0
131	20230609	190000	822129685	3575	3575	3575	3575	0
132	20230609	185900	822129685	3575	3575	3575	3575	0
133	20230609	185800	822129685	3575	3575	3575	3575	0
134	20230609	185700	822129685	3575	3575	3575	3575	0
135	20230609	185600	822129685	3575	3575	3575	3575	0
136	20230609	185500	822129685	3575	3575	3575	3575	0
137	20230609	185400	822129685	3575	3575	3575	3575	0
138	20230609	185300	822129685	3575	3575	3575	3575	0
139	20230609	185200	822129685	3575	3575	3575	3575	0
140	20230609	185100	822129685	3575	3575	3575	3575	0
141	20230609	185000	822129685	3575	3575	3575	3575	0
142	20230609	184900	822129685	3575	3575	3575	3575	0
143	20230609	184800	822129685	3575	3575	3575	3575	0
144	20230609	184700	822129685	3575	3575	3575	3575	0
145	20230609	184600	822129685	3575	3575	3575	3575	0
146	20230609	184500	822129685	3575	3575	3575	3575	0
147	20230609	184400	822129685	3575	3575	3575	3575	0
148	20230609	184300	822129685	3575	3575	3575	3575	0
149	20230609	184200	822129685	3575	3575	3575	3575	0
150	20230609	184100	822129685	3575	3575	3575	3575	0
151	20230609	184000	822129685	3575	3575	3575	3575	0
152	20230609	183900	822129685	3575	3575	3575	3575	3917
153	20230609	183800	822129685	3575	3575	3575	3575	0
154	20230609	183700	822129685	3575	3575	3575	3575	0
155	20230609	183600	822129685	3575	3575	3575	3575	0
156	20230609	183500	822129685	3575	3575	3575	3575	0
157	20230609	183400	822129685	3575	3575	3575	3575	0
158	20230609	183300	822129685	3575	3575	3575	3575	0
159	20230609	183200	822129685	3575	3575	3575	3575	0
160	20230609	183100	822129685	3575	3575	3575	3575	0
161	20230609	183000	822129685	3575	3575	3575	3575	0
162	20230609	182900	822129685	3575	3575	3575	3575	0
163	20230609	182800	822129685	3575	3575	3575	3575	0
164	20230609	182700	822129685	3575	3575	3575	3575	0
165	20230609	182600	822129685	3575	3575	3575	3575	0
166	20230609	182500	822129685	3575	3575	3575	3575	0
167	20230609	182400	822129685	3575	3575	3575	3575	0
168	20230609	182300	822129685	3575	3575	3575	3575	0
169	20230609	182200	822129685	3575	3575	3575	3575	0
170	20230609	182100	822129685	3575	3575	3575	3575	0
171	20230609	182000	822129685	3575	3575	3575	3575	0
172	20230609	181900	822129685	3575	3575	3575	3575	0
173	20230609	181800	822129685	3575	3575	3575	3575	0
174	20230609	181700	822129685	3575	3575	3575	3575	0
175	20230609	181600	822129685	3575	3575	3575	3575	0
176	20230609	181500	822129685	3575	3575	3575	3575	0
177	20230609	181400	822129685	3575	3575	3575	3575	0
178	20230609	181300	822129685	3575	3575	3575	3575	0
179	20230609	181200	822129685	3575	3575	3575	3575	0
180	20230609	181100	822129685	3575	3575	3575	3575	0
181	20230609	181000	822129685	3575	3575	3575	3575	0
182	20230609	180900	822129685	3575	3575	3575	3575	3917
183	20230609	180800	822129685	3575	3575	3575	3575	0
184	20230609	180700	822129685	3575	3575	3575	3575	0
185	20230609	180600	822129685	3575	3575	3575	3575	0
186	20230609	180500	822129685	3575	3575	3575	3575	0
187	20230609	180400	822129685	3575	3575	3575	3575	0
188	20230609	180300	822129685	3575	3575	3575	3575	0
189	20230609	180200	822129685	3575	3575	3575	3575	0
190	20230609	180100	822129685	3575	3575	3575	3575	0
191	20230609	180000	822129685	3575	3575	3575	3575	0
192	20230609	175900	822129685	3575	3575	3575	3575	0
193	20230609	175800	822129685	3575	3575	3575	3575	0
194	20230609	175700	822129685	3575	3575	3575	3575	0
195	20230609	175600	822129685	3575	3575	3575	3575	0
196	20230609	175500	822129685	3575	3575	3575	3575	0
197	20230609	175400	822129685	3575	3575	3575	3575	0
198	20230609	175300	822129685	3575	3575	3575	3575	0
199	20230609	175200	822129685	3575	3575	3575	3575	0
200	20230609	175100	822129685	3575	3575	3575	3575	0
201	20230609	175000	822129685	3575	3575	3575	3575	0
202	20230609	174900	822129685	3575	3575	3575	3575	0
203	20230609	174800	822129685	3575	3575	3575	3575	0
204	20230609	174700	822129685	3575	3575	3575	3575	0
205	20230609	174600	822129685	3575	3575	3575	3575	0
206	20230609	174500	822129685	3575	3575	3575	3575	0
207	20230609	174400	822129685	3575	3575	3575	3575	0
208	20230609	174300	822129685	3575	3575	3575	3575	0
209	20230609	174200	822129685	3575	3575	3575	3575	0
210	20230609	174100	822129685	3575	3575	3575	3575	0
211	20230609	174000	822129685	3575	3575	3575	3575	0
212	20230609	173900	822129685	3575	3575	3575	3575	3917
213	20230609	173800	822129685	3575	3575	3575	3575	0
214	20230609	173700	822129685	3575	3575	3575	3575	0
215	20230609	173600	822129685	3575	3575	3575	3575	0
216	20230609	173500	822129685	3575	3575	3575	3575	0
217	20230609	173400	822129685	3575	3575	3575	3575	0
218	20230609	173300	822129685	3575	3575	3575	3575	0
219	20230609	173200	822129685	3575	3575	3575	3575	0
220	20230609	173100	822129685	3575	3575	3575	3575	0
221	20230609	173000	822129685	3575	3575	3575	3575	0
222	20230609	172900	822129685	3575	3575	3575	3575	0
223	20230609	172800	822129685	3575	3575	3575	3575	0
224	20230609	172700	822129685	3575	3575	3575	3575	0
225	20230609	172600	822129685	3575	3575	3575	3575	0
226	20230609	172500	822129685	3575	3575	3575	3575	0
227	20230609	172400	822129685	3575	3575	3575	3575	0
228	20230609	172300	822129685	3575	3575	3575	3575	0
229	20230609	172200	822129685	3575	3575	3575	3575	0
230	20230609	172100	822129685	3575	3575	3575	3575	0
231	20230609	172000	822129685	3575	3575	3575	3575	0
232	20230609	171900	822129685	3575	3575	3575	3575	0
233	20230609	171800	822129685	3575	3575	3575	3575	0
234	20230609	171700	822129685	3575	3575	3575	3575	0
235	20230609	171600	822129685	3575	3575	3575	3575	0
236	20230609	171500	822129685	3575	3575	3575	3575	0
237	20230609	171400	822129685	3575	3575	3575	3575	0
238	20230609	171300	822129685	3575	3575	3575	3575	0
239	20230609	171200	822129685	3575	3575	3575	3575	0
240	20230609	171100	822129685	3575	3575	3575	3575	0
241	20230609	171000	822129685	3575	3575	3575	3575	0
242	20230609	170900	822129685	3575	3575	3575	3575	3917
243	20230609	170800	822129685	3575	3575	3575	3575	0
244	20230609	170700	822129685	3575	3575	3575	3575	0
245	20230609	170600	822129685	3575	3575	3575	3575	0
246	20230609	170500	822129685	3575	3575	3575	3575	0
247	20230609	170400	822129685	3575	3575	3575	3575	0
248	20230609	170300	822129685	3575	3575	3575	3575	0
249	20230609	170200	822129685	3575	3575	3575	3575	0
250	20230609	170100	822129685	3575	3575	3575	3575	0
251	20230609	170000	822129685	3575	3575	3575	3575	0
252	20230609	165900	822129685	3575	3575	3575	3575	0
253	20230609	165800	822129685	3575	3575	3575	3575	0
254	20230609	165700	822129685	3575	3575	3575	3575	0
255	20230609	165600	822129685	3575	3575	3575	3575	0
256	20230609	165500	822129685	3575	3575	3575	3575	0
257	20230609	165400	822129685	3575	3575	3575	3575	0
258	20230609	165300	822129685	3575	3575	3575	3575	0
259	20230609	165200	822129685	3575	3575	3575	3575	0
260	20230609	165100	822129685	3575	3575	3575	3575	0
261	20230609	165000	822129685	3575	3575	3575	3575	0
262	20230609	164900	822129685	3575	3575	3575	3575	0
263	20230609	164800	822129685	3575	3575	3575	3575	0
264	20230609	164700	822129685	3575	3575	3575	3575	0
265	20230609	164600	822129685	3575	3575	3575	3575	0
266	20230609	164500	822129685	3575	3575	3575	3575	0
267	20230609	164400	822129685	3575	3575	3575	3575	0
268	20230609	164300	822129685	3575	3575	3575	3575	0
269	20230609	164200	822129685	3575	3575	3575	3575	0
270	20230609	164100	822129685	3575	3575	3575	3575	0
271	20230609	164000	822129685	3575	3575	3575	3575	0
272	20230609	163900	822129685	3575	3575	3575	3575	3917
273	20230609	163800	822129685	3575	3575	3575	3575	0
274	20230609	163700	822129685	3575	3575	3575	3575	0
275	20230609	163600	822129685	3575	3575	3575	3575	0
276	20230609	163500	822129685	3575	3575	3575	3575	0
277	20230609	163400	822129685	3575	3575	3575	3575	0
278	20230609	163300	822129685	3575	3575	3575	3575	0
279	20230609	163200	822129685	3575	3575	3575	3575	0
280	20230609	163100	822129685	3575	3575	3575	3575	0
281	20230609	163000	822129685	3575	3575	3575	3575	0
282	20230609	162900	822129685	3575	3575	3575	3575	0
283	20230609	162800	822129685	3575	3575	3575	3575	0
284	20230609	162700	822129685	3575	3575	3575	3575	0
285	20230609	162600	822129685	3575	3575	3575	3575	0
286	20230609	162500	822129685	3575	3575	3575	3575	0
287	20230609	162400	822129685	3575	3575	3575	3575	0
288	20230609	162300	822129685	3575	3575	3575	3575	0
289	20230609	162200	822129685	3575	3575	3575	3575	0
290	20230609	162100	822129685	3575	3575	3575	3575	0
291	20230609	162000	822129685	3575	3575	3575	3575	0
292	20230609	161900	822129685	3575	3575	3575	3575	0
293	20230609	161800	822129685	3575	3575	3575	3575	0
294	20230609	161700	822129685	3575	3575	3575	3575	0
295	20230609	161600	822129685	3575	3575	3575	3575	0
296	20230609	161500	822129685	3575	3575	3575	3575	0
297	20230609	161400	822129685	3575	3575	3575	3575	0
298	20230609	161300	822129685	3575	3575	3575	3575	0
299	20230609	161200	822129685	3575	3575	3575	3575	0
300	20230609	161100	822129685	3575	3575	3575	3575	0
301	20230609	161000	822129685	3575	3575	3575	3575	0
302	20230609	160900	822129685	3575	3575	3575	3575	3917
303	20230609	160800	822129685	3575	3575	3575	3575	0
304	20230609	160700	822129685	3575	3575	3575	3575	0
305	20230609	160600	822129685	3575	3575	3575	3575	0
306	20230609	160500	822129685	3575	3575	3575	3575	0
307	20230609	160400	822129685	3575	3575	3575	3575	0
308	20230609	160300	822129685	3575	3575	3575	3575	0
309	20230609	160200	822129685	3575	3575	3575	3575	0
310	20230609	160100	822129685	3575	3575	3575	3575	0
311	20230609	160000	822129685	3575	3575	3575	3575	0
312	20230609	155900	822129685	3575	3575	3575	3575	0
313	20230609	155800	822129685	3575	3575	3575	3575	0
314	20230609	155700	822129685	3575	3575	3575	3575	0
315	20230609	155600	822129685	3575	3575	3575	3575	0
316	20230609	155500	822129685	3575	3575	3575	3575	0
317	20230609	155400	822129685	3575	3575	3575	3575	0
318	20230609	155300	822129685	3575	3575	3575	3575	0
319	20230609	155200	822129685	3575	3575	3575	3575	0
320	20230609	155100	822129685	3575	3575	3575	3575	0
321	20230609	155000	822129685	3575	3575	3575	3575	0
322	20230609	154900	822129685	3575	3575	3575	3575	0
323	20230609	154800	822129685	3575	3575	3575	3575	0
324	20230609	154700	822129685	3575	3575	3575	3575	0
325	20230609	154600	822129685	3575	3575	3575	3575	0
326	20230609	154500	822129685	3575	3575	3575	3575	0
327	20230609	154400	822129685	3575	3575	3575	3575	0
328	20230609	154300	822129685	3575	3575	3575	3575	0
329	20230609	154200	822129685	3575	3575	3575	3575	0
330	20230609	154100	822129685	3575	3575	3575	3575	0
331	20230609	154000	822129685	3575	3575	3575	3575	0
332	20230609	153900	822129685	3575	3575	3575	3575	3917
333	20230609	153800	822129685	3575	3575	3575	3575	0
334	20230609	153700	822129685	3575	3575	3575	3575	0
335	20230609	153600	822129685	3575	3575	3575	3575	0
336	20230609	153500	822129685	3575	3575	3575	3575	0
337	20230609	153400	822129685	3575	3575	3575	3575	0
338	20230609	153300	822129685	3575	3575	3575	3575	0
339	20230609	153200	822129685	3575	3575	3575	3575	0
340	20230609	153100	822129685	3575	3575	3575	3575	0
341	20230609	153000	822129685	3575	3575	3575	3575	3917
342	20230609	152900	808126410	3555	3555	3555	3555	0
343	20230609	152800	808126410	3555	3555	3555	3555	0
344	20230609	152700	808126410	3555	3555	3555	3555	0
345	20230609	152600	808126410	3555	3555	3555	3555	0
346	20230609	152500	808126410	3555	3555	3555	3555	0
347	20230609	152400	808126410	3555	3555	3555	3555	0
348	20230609	152300	808126410	3555	3555	3555	3555	0
349	20230609	152200	808126410	3555	3555	3555	3555	0
350	20230609	152100	808126410	3555	3555	3555	3555	0
351	20230609	152000	808126410	3555	3555	3555	3555	0
352	20230609	151900	808126410	3555	3560	3560	3555	1620
353	20230609	151800	802364430	3560	3560	3560	3560	76
354	20230609	151700	802093870	3560	3555	3560	3555	634
355	20230609	151600	799839995	3555	3550	3555	3550	11
356	20230609	151500	799800895	3555	3555	3555	3555	5
357	20230609	151400	799783120	3555	3555	3560	3555	500
358	20230609	151300	798005340	3550	3550	3550	3550	10
359	20230609	151200	797969840	3560	3560	3560	3560	0
360	20230609	151100	797969840	3560	3560	3560	3560	0
361	20230609	151000	797969840	3560	3555	3560	3555	240
362	20230609	150900	797115460	3555	3555	3560	3555	210
363	20230609	150800	796368860	3555	3555	3555	3555	34
364	20230609	150700	796247990	3550	3550	3550	3550	1644
365	20230609	150600	790411790	3550	3550	3550	3550	0
366	20230609	150500	790411790	3550	3550	3550	3550	0
367	20230609	150400	790411790	3550	3550	3550	3550	0
368	20230609	150300	790411790	3550	3545	3550	3545	12
369	20230609	150200	790369240	3550	3550	3550	3550	10
370	20230609	150100	790333740	3550	3550	3550	3550	754
371	20230609	150000	787657040	3550	3550	3550	3550	6
372	20230609	145900	787635740	3540	3550	3550	3540	11186
373	20230609	145800	748021650	3550	3550	3550	3550	1
374	20230609	145700	748018100	3550	3545	3550	3545	593
375	20230609	145600	745915895	3550	3550	3550	3550	2
376	20230609	145500	745908795	3550	3550	3550	3550	7
377	20230609	145400	745883945	3550	3545	3550	3545	200
378	20230609	145300	745174465	3550	3550	3550	3550	1
379	20230609	145200	745170915	3550	3550	3550	3550	5
380	20230609	145100	745153165	3545	3545	3545	3545	105
381	20230609	145000	744780940	3550	3550	3550	3550	0
382	20230609	144900	744780940	3550	3550	3550	3550	26
383	20230609	144800	744688640	3550	3545	3550	3545	1534
384	20230609	144700	739243460	3545	3545	3545	3545	0
385	20230609	144600	739243460	3545	3545	3545	3545	1
386	20230609	144500	739239915	3550	3550	3550	3545	221
387	20230609	144400	738455960	3545	3545	3545	3545	570
388	20230609	144300	736435310	3545	3545	3545	3545	10
389	20230609	144200	736399860	3550	3545	3550	3545	105
390	20230609	144100	736027630	3545	3545	3545	3545	100
391	20230609	144000	735673130	3550	3550	3550	3550	1
392	20230609	143900	735669580	3545	3550	3550	3545	107
393	20230609	143800	735290255	3555	3555	3555	3555	0
394	20230609	143700	735290255	3555	3555	3555	3555	0
395	20230609	143600	735290255	3555	3555	3555	3540	600
396	20230609	143500	733158815	3555	3555	3555	3555	865
397	20230609	143400	730083740	3550	3550	3550	3550	100
398	20230609	143300	729728740	3555	3540	3555	3540	112
399	20230609	143200	729332155	3555	3540	3555	3540	25
400	20230609	143100	729243475	3555	3555	3555	3555	4
401	20230609	143000	729229255	3550	3540	3550	3540	30344
402	20230609	142900	621510655	3540	3540	3540	3540	0
403	20230609	142800	621510655	3540	3540	3540	3540	220
404	20230609	142700	620731855	3540	3545	3545	3540	107
405	20230609	142600	620353065	3545	3545	3545	3545	10
406	20230609	142500	620317615	3545	3545	3545	3545	0
407	20230609	142400	620317615	3545	3545	3545	3540	110
408	20230609	142300	619928185	3550	3545	3550	3540	2285
409	20230609	142200	611839165	3545	3550	3550	3545	1991
410	20230609	142100	604780895	3550	3550	3550	3545	128
411	20230609	142000	604327020	3555	3555	3555	3555	2
412	20230609	141900	604319910	3550	3545	3550	3545	176
413	20230609	141800	603695545	3540	3545	3545	3540	116
414	20230609	141700	603284845	3545	3545	3545	3545	58
415	20230609	141600	603079235	3545	3540	3545	3540	33
416	20230609	141500	602962410	3540	3545	3545	3540	194
417	20230609	141400	602275045	3540	3540	3545	3540	303
418	20230609	141300	601202415	3540	3535	3545	3535	2612
419	20230609	141200	591956390	3540	3540	3540	3540	6
420	20230609	141100	591935150	3540	3540	3540	3540	20
421	20230609	141000	591864350	3540	3535	3540	3535	157
422	20230609	140900	591309345	3540	3540	3540	3535	38
423	20230609	140800	591174915	3540	3540	3540	3530	1851
424	20230609	140700	584639360	3535	3540	3540	3535	145
425	20230609	140600	584126585	3540	3540	3540	3535	258
426	20230609	140500	583214515	3540	3535	3540	3530	1374
427	20230609	140400	578361225	3535	3535	3535	3535	104
428	20230609	140300	577993585	3540	3540	3540	3540	121
429	20230609	140200	577565245	3540	3540	3540	3535	164
430	20230609	140100	576985385	3535	3540	3540	3535	693
431	20230609	140000	574535625	3540	3540	3545	3540	47
432	20230609	135900	574369195	3540	3535	3545	3535	153
433	20230609	135800	573827950	3535	3545	3545	3535	123
434	20230609	135700	573393075	3530	3530	3530	3530	1
435	20230609	135600	573389545	3535	3540	3540	3535	2
436	20230609	135500	573382470	3530	3530	3530	3530	105
437	20230609	135400	573011820	3530	3535	3535	3530	705
438	20230609	135300	570522010	3535	3535	3535	3535	30
439	20230609	135200	570415960	3535	3545	3545	3535	165
440	20230609	135100	569832335	3545	3540	3545	3525	5023
441	20230609	135000	552097865	3550	3540	3550	3540	1000
442	20230609	134900	548554560	3540	3545	3545	3535	555
443	20230609	134800	546590640	3540	3540	3540	3540	74
444	20230609	134700	546328680	3540	3540	3540	3540	95
445	20230609	134600	545992380	3535	3540	3540	3530	1864
446	20230609	134500	539404910	3540	3540	3545	3540	2012
447	20230609	134400	532281930	3545	3540	3545	3540	507
448	20230609	134300	530485295	3540	3545	3545	3540	156
449	20230609	134200	529932800	3545	3545	3545	3545	550
450	20230609	134100	527983050	3545	3545	3550	3545	901
451	20230609	134000	524788465	3545	3545	3545	3540	659
452	20230609	133900	522452830	3540	3545	3545	3540	2052
453	20230609	133800	515187550	3545	3545	3545	3545	103
454	20230609	133700	514822415	3545	3550	3550	3545	1837
455	20230609	133600	508309850	3545	3545	3545	3545	0
456	20230609	133500	508309850	3545	3545	3545	3545	0
457	20230609	133400	508309850	3545	3555	3555	3545	112
458	20230609	133300	507912730	3545	3545	3545	3545	0
459	20230609	133200	507912730	3545	3545	3545	3545	0
460	20230609	133100	507912730	3545	3545	3545	3545	105
461	20230609	133000	507540505	3545	3555	3555	3545	22
462	20230609	132900	507462395	3545	3545	3550	3545	1774
463	20230609	132800	501170500	3545	3545	3550	3545	604
464	20230609	132700	499028570	3545	3545	3545	3545	1000
465	20230609	132600	495483570	3550	3545	3550	3545	186
466	20230609	132500	494823795	3550	3550	3550	3550	1
467	20230609	132400	494820245	3545	3550	3550	3545	253
468	20230609	132300	493922845	3550	3550	3565	3550	728
469	20230609	132200	491336090	3555	3555	3555	3555	0
470	20230609	132100	491336090	3555	3555	3555	3555	18
471	20230609	132000	491272100	3555	3555	3555	3550	280
472	20230609	131900	490277225	3555	3555	3555	3555	416
473	20230609	131800	488798345	3550	3550	3550	3545	992
474	20230609	131700	485279100	3545	3545	3545	3545	105
475	20230609	131600	484906875	3545	3555	3555	3545	501
476	20230609	131500	483130325	3560	3560	3560	3560	0
477	20230609	131400	483130325	3560	3555	3560	3545	9716
478	20230609	131300	448592935	3560	3560	3560	3560	17
479	20230609	131200	448532415	3560	3560	3560	3560	0
480	20230609	131100	448532415	3560	3560	3560	3560	98
481	20230609	131000	448183535	3560	3560	3560	3560	4
482	20230609	130900	448169295	3560	3560	3560	3560	4
483	20230609	130800	448155055	3560	3560	3560	3560	108
484	20230609	130700	447770575	3560	3560	3560	3560	7
485	20230609	130600	447745655	3560	3560	3560	3560	3
486	20230609	130500	447734975	3565	3560	3565	3560	195
487	20230609	130400	447040550	3560	3560	3560	3560	1231
488	20230609	130300	442658190	3560	3565	3565	3560	7
489	20230609	130200	442633255	3565	3555	3565	3555	111
490	20230609	130100	442238620	3560	3560	3560	3560	0
491	20230609	130000	442238620	3560	3560	3560	3560	17
492	20230609	125900	442178100	3550	3555	3555	3550	124
493	20230609	125800	441737810	3555	3555	3555	3555	0
494	20230609	125700	441737810	3555	3555	3555	3555	55
495	20230609	125600	441542285	3555	3550	3555	3550	208
496	20230609	125500	440803780	3555	3550	3555	3550	205
497	20230609	125400	440075945	3550	3545	3550	3545	2061
498	20230609	125300	432759960	3550	3555	3555	3550	3079
499	20230609	125200	421829375	3565	3555	3565	3555	6
500	20230609	125100	421807995	3550	3555	3555	3550	152
501	20230609	125000	421267895	3555	3555	3565	3555	1188
502	20230609	124900	417044385	3555	3555	3555	3555	0
503	20230609	124800	417044385	3555	3555	3555	3555	0
504	20230609	124700	417044385	3555	3560	3560	3555	125
505	20230609	124600	416599910	3560	3560	3560	3560	1
506	20230609	124500	416596350	3560	3555	3560	3555	131
507	20230609	124400	416130510	3560	3560	3560	3560	134
508	20230609	124300	415653470	3560	3560	3560	3560	6
509	20230609	124200	415632110	3555	3555	3555	3555	105
510	20230609	124100	415258835	3560	3560	3560	3560	821
511	20230609	124000	412336075	3560	3560	3560	3560	18
512	20230609	123900	412271995	3560	3560	3560	3560	104
513	20230609	123800	411901755	3560	3560	3560	3560	1
514	20230609	123700	411898195	3560	3560	3560	3560	51
515	20230609	123600	411716635	3560	3560	3560	3560	53
516	20230609	123500	411527955	3570	3560	3570	3560	80
517	20230609	123400	411243000	3560	3565	3565	3560	4
518	20230609	123300	411228755	3565	3565	3565	3565	100
519	20230609	123200	410872255	3570	3570	3570	3570	0
520	20230609	123100	410872255	3570	3570	3570	3570	0
521	20230609	123000	410872255	3570	3560	3570	3560	133
522	20230609	122900	410398495	3570	3570	3570	3570	10
523	20230609	122800	410362795	3560	3560	3560	3560	16
524	20230609	122700	410305835	3560	3560	3560	3560	105
525	20230609	122600	409932035	3570	3570	3570	3570	0
526	20230609	122500	409932035	3570	3570	3570	3570	18
527	20230609	122400	409867775	3560	3570	3570	3560	114
528	20230609	122300	409461835	3570	3565	3570	3565	2
529	20230609	122200	409454700	3555	3555	3555	3555	0
530	20230609	122100	409454700	3555	3565	3565	3555	167
531	20230609	122000	408860725	3560	3565	3565	3560	291
532	20230609	121900	407824530	3565	3565	3565	3565	1
533	20230609	121800	407820965	3565	3560	3570	3560	202
534	20230609	121700	407101130	3565	3565	3565	3565	1
535	20230609	121600	407097565	3565	3565	3565	3565	0
536	20230609	121500	407097565	3565	3565	3565	3565	104
537	20230609	121400	406726805	3565	3565	3565	3565	0
538	20230609	121300	406726805	3565	3565	3565	3565	40
539	20230609	121200	406584205	3570	3570	3570	3570	76
540	20230609	121100	406312885	3570	3570	3570	3570	100
541	20230609	121000	405955885	3570	3570	3570	3570	0
542	20230609	120900	405955885	3570	3575	3575	3570	5334
543	20230609	120800	386902450	3575	3575	3575	3575	0
544	20230609	120700	386902450	3575	3575	3575	3575	0
545	20230609	120600	386902450	3575	3575	3575	3575	104
546	20230609	120500	386530650	3580	3580	3580	3580	376
547	20230609	120400	385184570	3580	3580	3580	3580	50
548	20230609	120300	385005570	3575	3575	3575	3575	105
549	20230609	120200	384630195	3575	3575	3575	3575	100
550	20230609	120100	384272695	3580	3570	3580	3570	155
551	20230609	120000	383719335	3575	3575	3575	3575	23
552	20230609	115900	383637110	3575	3575	3575	3575	35
553	20230609	115800	383511985	3570	3570	3570	3570	105
554	20230609	115700	383137135	3575	3575	3575	3575	30
555	20230609	115600	383029885	3575	3570	3575	3570	942
556	20230609	115500	379662525	3570	3575	3575	3570	1572
557	20230609	115400	374044485	3570	3570	3570	3570	24
558	20230609	115300	373958805	3565	3565	3565	3565	50
559	20230609	115200	373780555	3565	3570	3570	3565	56
560	20230609	115100	373580910	3570	3570	3570	3565	60
561	20230609	115000	373366720	3570	3570	3570	3570	52
562	20230609	114900	373181080	3570	3570	3570	3565	124
563	20230609	114800	372738920	3575	3570	3575	3570	20
564	20230609	114700	372667510	3575	3575	3575	3575	1
565	20230609	114600	372663935	3565	3575	3575	3565	106
566	20230609	114500	372286035	3575	3570	3575	3570	80
567	20230609	114400	372000135	3570	3570	3570	3570	100
568	20230609	114300	371643135	3570	3570	3570	3555	129
569	20230609	114200	371184165	3550	3550	3550	3550	0
570	20230609	114100	371184165	3550	3550	3550	3550	0
571	20230609	114000	371184165	3550	3565	3565	3550	4205
572	20230609	113900	356254915	3550	3550	3550	3550	0
573	20230609	113800	356254915	3550	3560	3560	3550	1997
574	20230609	113700	349163730	3560	3565	3565	3560	121
575	20230609	113600	348732890	3565	3565	3565	3565	0
576	20230609	113500	348732890	3565	3565	3565	3565	1000
577	20230609	113400	345167890	3570	3560	3570	3560	105
578	20230609	113300	344794080	3560	3560	3560	3560	1
579	20230609	113200	344790520	3545	3545	3545	3545	0
580	20230609	113100	344790520	3545	3545	3545	3545	105
581	20230609	113000	344418295	3540	3540	3540	3540	0
582	20230609	112900	344418295	3540	3560	3560	3540	2842
583	20230609	112800	334343430	3560	3570	3570	3560	14
584	20230609	112700	334293540	3560	3560	3560	3560	3
585	20230609	112600	334282860	3555	3555	3555	3555	30
586	20230609	112500	334176210	3555	3555	3555	3555	105
587	20230609	112400	333802935	3545	3560	3560	3545	1500
588	20230609	112300	328483980	3555	3560	3560	3555	196
589	20230609	112200	327787195	3555	3565	3575	3555	165
590	20230609	112100	327199995	3550	3550	3550	3550	1
591	20230609	112000	327196445	3575	3570	3575	3545	3341
592	20230609	111900	315330355	3565	3570	3570	3565	405
593	20230609	111800	313885030	3570	3565	3570	3565	606
594	20230609	111700	311721735	3565	3565	3565	3565	2096
595	20230609	111600	304249495	3545	3550	3550	3545	3104
596	20230609	111500	293245470	3545	3570	3570	3545	6927
597	20230609	111400	268685400	3570	3560	3570	3540	19350
598	20230609	111300	200073170	3565	3565	3565	3565	0
599	20230609	111200	200073170	3565	3565	3565	3565	2002
600	20230609	111100	192936040	3565	3565	3565	3565	109
601	20230609	111000	192547455	3575	3575	3575	3575	3000
602	20230609	110900	181822455	3575	3575	3575	3575	0
603	20230609	110800	181822455	3575	3580	3595	3575	736
604	20230609	110700	179188410	3580	3580	3580	3580	0
605	20230609	110600	179188410	3580	3560	3580	3550	9909
606	20230609	110500	143982835	3565	3580	3580	3565	1803
607	20230609	110400	137555125	3565	3580	3580	3565	150
608	20230609	110300	137019960	3570	3570	3570	3570	0
609	20230609	110200	137019960	3570	3570	3570	3570	3243
610	20230609	110100	125442450	3570	3590	3590	3570	3651
611	20230609	110000	112365085	3595	3595	3595	3595	2
612	20230609	105900	112357895	3590	3590	3590	3590	104
613	20230609	105800	111984535	3595	3595	3595	3595	0
614	20230609	105700	111984535	3595	3595	3595	3595	26
615	20230609	105600	111891065	3590	3590	3590	3590	105
616	20230609	105500	111514115	3590	3590	3590	3590	0
617	20230609	105400	111514115	3590	3590	3590	3590	200
618	20230609	105300	110796115	3590	3590	3590	3590	224
619	20230609	105200	109991955	3595	3595	3595	3595	100
620	20230609	105100	109632455	3595	3595	3595	3595	0
621	20230609	105000	109632455	3595	3595	3595	3595	0
622	20230609	104900	109632455	3595	3595	3595	3595	1
623	20230609	104800	109628860	3595	3595	3595	3595	0
624	20230609	104700	109628860	3595	3595	3595	3595	40
625	20230609	104600	109485060	3595	3595	3595	3595	4
626	20230609	104500	109470680	3595	3595	3595	3595	0
627	20230609	104400	109470680	3595	3595	3595	3595	10
628	20230609	104300	109434730	3590	3590	3590	3590	0
629	20230609	104200	109434730	3590	3590	3595	3590	156
630	20230609	104100	108874655	3590	3590	3590	3590	0
631	20230609	104000	108874655	3590	3590	3590	3590	212
632	20230609	103900	108113575	3595	3595	3595	3595	105
633	20230609	103800	107736100	3590	3590	3590	3590	10
634	20230609	103700	107700200	3595	3595	3595	3595	0
635	20230609	103600	107700200	3595	3595	3595	3595	0
636	20230609	103500	107700200	3595	3595	3595	3595	0
637	20230609	103400	107700200	3595	3595	3595	3595	0
638	20230609	103300	107700200	3595	3595	3595	3595	0
639	20230609	103200	107700200	3595	3595	3595	3595	0
640	20230609	103100	107700200	3595	3595	3595	3595	86
641	20230609	103000	107391030	3595	3595	3595	3595	21
642	20230609	102900	107315535	3595	3595	3595	3595	16
643	20230609	102800	107258015	3585	3595	3595	3585	51
644	20230609	102700	107075170	3585	3585	3585	3585	0
645	20230609	102600	107075170	3585	3585	3585	3585	0
646	20230609	102500	107075170	3585	3585	3585	3585	0
647	20230609	102400	107075170	3585	3590	3590	3585	2000
648	20230609	102300	99904120	3600	3600	3600	3600	0
649	20230609	102200	99904120	3600	3600	3600	3600	0
650	20230609	102100	99904120	3600	3595	3600	3595	35
651	20230609	102000	99778270	3595	3600	3600	3595	561
652	20230609	101900	97761205	3595	3595	3595	3595	248
653	20230609	101800	96869645	3595	3585	3600	3585	1052
654	20230609	101700	93097360	3590	3590	3590	3590	0
655	20230609	101600	93097360	3590	3585	3590	3585	207
656	20230609	101500	92355230	3590	3590	3590	3590	188
657	20230609	101400	91680310	3595	3595	3595	3595	0
658	20230609	101300	91680310	3595	3595	3595	3595	10
659	20230609	101200	91644360	3595	3595	3595	3595	0
660	20230609	101100	91644360	3595	3595	3595	3595	40
661	20230609	101000	91500560	3600	3600	3600	3600	50
662	20230609	100900	91320560	3600	3600	3600	3600	0
663	20230609	100800	91320560	3600	3600	3600	3600	30
664	20230609	100700	91212560	3600	3600	3600	3600	0
665	20230609	100600	91212560	3600	3600	3600	3600	1
666	20230609	100500	91208960	3600	3600	3600	3600	0
667	20230609	100400	91208960	3600	3600	3600	3600	0
668	20230609	100300	91208960	3600	3600	3600	3600	20
669	20230609	100200	91136960	3600	3600	3600	3600	0
670	20230609	100100	91136960	3600	3600	3600	3600	0
671	20230609	100000	91136960	3600	3600	3600	3600	524
672	20230609	095900	89250560	3570	3585	3585	3570	300
673	20230609	095800	88178045	3590	3590	3590	3590	1171
674	20230609	095700	83974155	3590	3590	3590	3590	5
675	20230609	095600	83956205	3590	3590	3590	3590	557
676	20230609	095500	81956575	3600	3600	3600	3600	942
677	20230609	095400	78565375	3600	3600	3600	3600	28
678	20230609	095300	78464575	3600	3600	3600	3600	0
679	20230609	095200	78464575	3600	3600	3600	3600	162
680	20230609	095100	77881375	3610	3610	3610	3610	10
681	20230609	095000	77845275	3615	3605	3615	3605	409
682	20230609	094900	76367570	3605	3605	3605	3605	4
683	20230609	094800	76353150	3600	3600	3600	3600	7
684	20230609	094700	76327950	3590	3590	3590	3590	1
685	20230609	094600	76324360	3610	3610	3610	3610	10
686	20230609	094500	76288260	3615	3610	3615	3610	2
687	20230609	094400	76281035	3615	3610	3615	3590	3116
688	20230609	094300	65074460	3615	3610	3615	3610	8
689	20230609	094200	65045555	3610	3610	3610	3610	0
690	20230609	094100	65045555	3610	3610	3610	3610	90
691	20230609	094000	64720655	3615	3615	3615	3615	0
692	20230609	093900	64720655	3615	3615	3615	3615	2
693	20230609	093800	64713425	3610	3610	3615	3610	650
694	20230609	093700	62366390	3610	3610	3610	3610	45
695	20230609	093600	62203940	3615	3615	3615	3615	0
696	20230609	093500	62203940	3615	3615	3615	3615	0
697	20230609	093400	62203940	3615	3615	3615	3615	3
698	20230609	093300	62193095	3615	3615	3615	3610	60
699	20230609	093200	61976360	3625	3625	3625	3615	22
700	20230609	093100	61896810	3615	3625	3625	3605	231
701	20230609	093000	61063635	3605	3605	3605	3605	1
702	20230609	092900	61060030	3625	3625	3625	3625	0
703	20230609	092800	61060030	3625	3610	3625	3610	1167
704	20230609	092700	56845525	3610	3610	3610	3610	492
705	20230609	092600	55069405	3610	3610	3610	3610	0
706	20230609	092500	55069405	3610	3610	3610	3610	30
707	20230609	092400	54961105	3610	3610	3610	3610	1
708	20230609	092300	54957495	3610	3605	3610	3605	6
709	20230609	092200	54935845	3610	3590	3610	3590	782
710	20230609	092100	52124320	3590	3585	3590	3585	673
711	20230609	092000	49709415	3575	3575	3575	3575	30
712	20230609	091900	49602165	3595	3595	3595	3595	0
713	20230609	091800	49602165	3595	3595	3595	3595	11
714	20230609	091700	49562620	3600	3600	3600	3600	649
715	20230609	091600	47226220	3610	3600	3610	3600	212
716	20230609	091500	46461975	3575	3610	3610	3575	54
717	20230609	091400	46267105	3610	3610	3610	3610	182
718	20230609	091300	45610085	3610	3595	3610	3595	285
719	20230609	091200	44585495	3595	3555	3595	3550	3819
720	20230609	091100	30934970	3575	3575	3575	3575	14
721	20230609	091000	30884920	3550	3560	3560	3550	1694
722	20230609	090900	24862525	3555	3560	3560	3555	93
723	20230609	090800	24531785	3555	3560	3560	3555	300
724	20230609	090700	23464650	3555	3580	3580	3555	2600
725	20230609	090600	14204945	3580	3575	3580	3575	33
726	20230609	090500	14086955	3575	3580	3580	3575	574
727	20230609	090400	12032360	3580	3580	3580	3580	60
728	20230609	090300	11817560	3580	3575	3580	3575	1500
729	20230609	090200	6450060	3580	3580	3580	3580	0
730	20230609	090100	6450060	3580	3580	3580	3580	39
731	20230609	090000	6310440	3560	3585	3585	3560	1762