KissMeData/054920/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210600	437213355	4255	4255	4255	4255	5717
3	20230609	210500	437213355	4255	4255	4255	4255	0
4	20230609	210400	437213355	4255	4255	4255	4255	0
5	20230609	210300	437213355	4255	4255	4255	4255	0
6	20230609	210200	437213355	4255	4255	4255	4255	0
7	20230609	210100	437213355	4255	4255	4255	4255	0
8	20230609	210000	437213355	4255	4255	4255	4255	0
9	20230609	205900	437213355	4255	4255	4255	4255	0
10	20230609	205800	437213355	4255	4255	4255	4255	0
11	20230609	205700	437213355	4255	4255	4255	4255	0
12	20230609	205600	437213355	4255	4255	4255	4255	0
13	20230609	205500	437213355	4255	4255	4255	4255	0
14	20230609	205400	437213355	4255	4255	4255	4255	0
15	20230609	205300	437213355	4255	4255	4255	4255	0
16	20230609	205200	437213355	4255	4255	4255	4255	0
17	20230609	205100	437213355	4255	4255	4255	4255	0
18	20230609	205000	437213355	4255	4255	4255	4255	0
19	20230609	204900	437213355	4255	4255	4255	4255	0
20	20230609	204800	437213355	4255	4255	4255	4255	0
21	20230609	204700	437213355	4255	4255	4255	4255	0
22	20230609	204600	437213355	4255	4255	4255	4255	0
23	20230609	204500	437213355	4255	4255	4255	4255	0
24	20230609	204400	437213355	4255	4255	4255	4255	0
25	20230609	204300	437213355	4255	4255	4255	4255	0
26	20230609	204200	437213355	4255	4255	4255	4255	0
27	20230609	204100	437213355	4255	4255	4255	4255	0
28	20230609	204000	437213355	4255	4255	4255	4255	0
29	20230609	203900	437213355	4255	4255	4255	4255	0
30	20230609	203800	437213355	4255	4255	4255	4255	0
31	20230609	203700	437213355	4255	4255	4255	4255	0
32	20230609	203600	437213355	4255	4255	4255	4255	5717
33	20230609	203500	437213355	4255	4255	4255	4255	0
34	20230609	203400	437213355	4255	4255	4255	4255	0
35	20230609	203300	437213355	4255	4255	4255	4255	0
36	20230609	203200	437213355	4255	4255	4255	4255	0
37	20230609	203100	437213355	4255	4255	4255	4255	0
38	20230609	203000	437213355	4255	4255	4255	4255	0
39	20230609	202900	437213355	4255	4255	4255	4255	0
40	20230609	202800	437213355	4255	4255	4255	4255	0
41	20230609	202700	437213355	4255	4255	4255	4255	0
42	20230609	202600	437213355	4255	4255	4255	4255	0
43	20230609	202500	437213355	4255	4255	4255	4255	0
44	20230609	202400	437213355	4255	4255	4255	4255	0
45	20230609	202300	437213355	4255	4255	4255	4255	0
46	20230609	202200	437213355	4255	4255	4255	4255	0
47	20230609	202100	437213355	4255	4255	4255	4255	0
48	20230609	202000	437213355	4255	4255	4255	4255	0
49	20230609	201900	437213355	4255	4255	4255	4255	0
50	20230609	201800	437213355	4255	4255	4255	4255	0
51	20230609	201700	437213355	4255	4255	4255	4255	0
52	20230609	201600	437213355	4255	4255	4255	4255	0
53	20230609	201500	437213355	4255	4255	4255	4255	0
54	20230609	201400	437213355	4255	4255	4255	4255	0
55	20230609	201300	437213355	4255	4255	4255	4255	0
56	20230609	201200	437213355	4255	4255	4255	4255	0
57	20230609	201100	437213355	4255	4255	4255	4255	0
58	20230609	201000	437213355	4255	4255	4255	4255	0
59	20230609	200900	437213355	4255	4255	4255	4255	0
60	20230609	200800	437213355	4255	4255	4255	4255	0
61	20230609	200700	437213355	4255	4255	4255	4255	0
62	20230609	200600	437213355	4255	4255	4255	4255	5717
63	20230609	200500	437213355	4255	4255	4255	4255	0
64	20230609	200400	437213355	4255	4255	4255	4255	0
65	20230609	200300	437213355	4255	4255	4255	4255	0
66	20230609	200200	437213355	4255	4255	4255	4255	0
67	20230609	200100	437213355	4255	4255	4255	4255	0
68	20230609	200000	437213355	4255	4255	4255	4255	0
69	20230609	195900	437213355	4255	4255	4255	4255	0
70	20230609	195800	437213355	4255	4255	4255	4255	0
71	20230609	195700	437213355	4255	4255	4255	4255	0
72	20230609	195600	437213355	4255	4255	4255	4255	0
73	20230609	195500	437213355	4255	4255	4255	4255	0
74	20230609	195400	437213355	4255	4255	4255	4255	0
75	20230609	195300	437213355	4255	4255	4255	4255	0
76	20230609	195200	437213355	4255	4255	4255	4255	0
77	20230609	195100	437213355	4255	4255	4255	4255	0
78	20230609	195000	437213355	4255	4255	4255	4255	0
79	20230609	194900	437213355	4255	4255	4255	4255	0
80	20230609	194800	437213355	4255	4255	4255	4255	0
81	20230609	194700	437213355	4255	4255	4255	4255	0
82	20230609	194600	437213355	4255	4255	4255	4255	0
83	20230609	194500	437213355	4255	4255	4255	4255	0
84	20230609	194400	437213355	4255	4255	4255	4255	0
85	20230609	194300	437213355	4255	4255	4255	4255	0
86	20230609	194200	437213355	4255	4255	4255	4255	0
87	20230609	194100	437213355	4255	4255	4255	4255	0
88	20230609	194000	437213355	4255	4255	4255	4255	0
89	20230609	193900	437213355	4255	4255	4255	4255	0
90	20230609	193800	437213355	4255	4255	4255	4255	0
91	20230609	193700	437213355	4255	4255	4255	4255	0
92	20230609	193600	437213355	4255	4255	4255	4255	5717
93	20230609	193500	437213355	4255	4255	4255	4255	0
94	20230609	193400	437213355	4255	4255	4255	4255	0
95	20230609	193300	437213355	4255	4255	4255	4255	0
96	20230609	193200	437213355	4255	4255	4255	4255	0
97	20230609	193100	437213355	4255	4255	4255	4255	0
98	20230609	193000	437213355	4255	4255	4255	4255	0
99	20230609	192900	437213355	4255	4255	4255	4255	0
100	20230609	192800	437213355	4255	4255	4255	4255	0
101	20230609	192700	437213355	4255	4255	4255	4255	0
102	20230609	192600	437213355	4255	4255	4255	4255	0
103	20230609	192500	437213355	4255	4255	4255	4255	0
104	20230609	192400	437213355	4255	4255	4255	4255	0
105	20230609	192300	437213355	4255	4255	4255	4255	0
106	20230609	192200	437213355	4255	4255	4255	4255	0
107	20230609	192100	437213355	4255	4255	4255	4255	0
108	20230609	192000	437213355	4255	4255	4255	4255	0
109	20230609	191900	437213355	4255	4255	4255	4255	0
110	20230609	191800	437213355	4255	4255	4255	4255	0
111	20230609	191700	437213355	4255	4255	4255	4255	0
112	20230609	191600	437213355	4255	4255	4255	4255	0
113	20230609	191500	437213355	4255	4255	4255	4255	0
114	20230609	191400	437213355	4255	4255	4255	4255	0
115	20230609	191300	437213355	4255	4255	4255	4255	0
116	20230609	191200	437213355	4255	4255	4255	4255	0
117	20230609	191100	437213355	4255	4255	4255	4255	0
118	20230609	191000	437213355	4255	4255	4255	4255	0
119	20230609	190900	437213355	4255	4255	4255	4255	0
120	20230609	190800	437213355	4255	4255	4255	4255	0
121	20230609	190700	437213355	4255	4255	4255	4255	0
122	20230609	190600	437213355	4255	4255	4255	4255	5717
123	20230609	190500	437213355	4255	4255	4255	4255	0
124	20230609	190400	437213355	4255	4255	4255	4255	0
125	20230609	190300	437213355	4255	4255	4255	4255	0
126	20230609	190200	437213355	4255	4255	4255	4255	0
127	20230609	190100	437213355	4255	4255	4255	4255	0
128	20230609	190000	437213355	4255	4255	4255	4255	0
129	20230609	185900	437213355	4255	4255	4255	4255	0
130	20230609	185800	437213355	4255	4255	4255	4255	0
131	20230609	185700	437213355	4255	4255	4255	4255	0
132	20230609	185600	437213355	4255	4255	4255	4255	0
133	20230609	185500	437213355	4255	4255	4255	4255	0
134	20230609	185400	437213355	4255	4255	4255	4255	0
135	20230609	185300	437213355	4255	4255	4255	4255	0
136	20230609	185200	437213355	4255	4255	4255	4255	0
137	20230609	185100	437213355	4255	4255	4255	4255	0
138	20230609	185000	437213355	4255	4255	4255	4255	0
139	20230609	184900	437213355	4255	4255	4255	4255	0
140	20230609	184800	437213355	4255	4255	4255	4255	0
141	20230609	184700	437213355	4255	4255	4255	4255	0
142	20230609	184600	437213355	4255	4255	4255	4255	0
143	20230609	184500	437213355	4255	4255	4255	4255	0
144	20230609	184400	437213355	4255	4255	4255	4255	0
145	20230609	184300	437213355	4255	4255	4255	4255	0
146	20230609	184200	437213355	4255	4255	4255	4255	0
147	20230609	184100	437213355	4255	4255	4255	4255	0
148	20230609	184000	437213355	4255	4255	4255	4255	0
149	20230609	183900	437213355	4255	4255	4255	4255	0
150	20230609	183800	437213355	4255	4255	4255	4255	0
151	20230609	183700	437213355	4255	4255	4255	4255	0
152	20230609	183600	437213355	4255	4255	4255	4255	5717
153	20230609	183500	437213355	4255	4255	4255	4255	0
154	20230609	183400	437213355	4255	4255	4255	4255	0
155	20230609	183300	437213355	4255	4255	4255	4255	0
156	20230609	183200	437213355	4255	4255	4255	4255	0
157	20230609	183100	437213355	4255	4255	4255	4255	0
158	20230609	183000	437213355	4255	4255	4255	4255	0
159	20230609	182900	437213355	4255	4255	4255	4255	0
160	20230609	182800	437213355	4255	4255	4255	4255	0
161	20230609	182700	437213355	4255	4255	4255	4255	0
162	20230609	182600	437213355	4255	4255	4255	4255	0
163	20230609	182500	437213355	4255	4255	4255	4255	0
164	20230609	182400	437213355	4255	4255	4255	4255	0
165	20230609	182300	437213355	4255	4255	4255	4255	0
166	20230609	182200	437213355	4255	4255	4255	4255	0
167	20230609	182100	437213355	4255	4255	4255	4255	0
168	20230609	182000	437213355	4255	4255	4255	4255	0
169	20230609	181900	437213355	4255	4255	4255	4255	0
170	20230609	181800	437213355	4255	4255	4255	4255	0
171	20230609	181700	437213355	4255	4255	4255	4255	0
172	20230609	181600	437213355	4255	4255	4255	4255	0
173	20230609	181500	437213355	4255	4255	4255	4255	0
174	20230609	181400	437213355	4255	4255	4255	4255	0
175	20230609	181300	437213355	4255	4255	4255	4255	0
176	20230609	181200	437213355	4255	4255	4255	4255	0
177	20230609	181100	437213355	4255	4255	4255	4255	0
178	20230609	181000	437213355	4255	4255	4255	4255	0
179	20230609	180900	437213355	4255	4255	4255	4255	0
180	20230609	180800	437213355	4255	4255	4255	4255	0
181	20230609	180700	437213355	4255	4255	4255	4255	0
182	20230609	180600	437213355	4255	4255	4255	4255	5717
183	20230609	180500	437213355	4255	4255	4255	4255	0
184	20230609	180400	437213355	4255	4255	4255	4255	0
185	20230609	180300	437213355	4255	4255	4255	4255	0
186	20230609	180200	437213355	4255	4255	4255	4255	0
187	20230609	180100	437213355	4255	4255	4255	4255	0
188	20230609	180000	437213355	4255	4255	4255	4255	0
189	20230609	175900	437213355	4255	4255	4255	4255	0
190	20230609	175800	437213355	4255	4255	4255	4255	0
191	20230609	175700	437213355	4255	4255	4255	4255	0
192	20230609	175600	437213355	4255	4255	4255	4255	0
193	20230609	175500	437213355	4255	4255	4255	4255	0
194	20230609	175400	437213355	4255	4255	4255	4255	0
195	20230609	175300	437213355	4255	4255	4255	4255	0
196	20230609	175200	437213355	4255	4255	4255	4255	0
197	20230609	175100	437213355	4255	4255	4255	4255	0
198	20230609	175000	437213355	4255	4255	4255	4255	0
199	20230609	174900	437213355	4255	4255	4255	4255	0
200	20230609	174800	437213355	4255	4255	4255	4255	0
201	20230609	174700	437213355	4255	4255	4255	4255	0
202	20230609	174600	437213355	4255	4255	4255	4255	0
203	20230609	174500	437213355	4255	4255	4255	4255	0
204	20230609	174400	437213355	4255	4255	4255	4255	0
205	20230609	174300	437213355	4255	4255	4255	4255	0
206	20230609	174200	437213355	4255	4255	4255	4255	0
207	20230609	174100	437213355	4255	4255	4255	4255	0
208	20230609	174000	437213355	4255	4255	4255	4255	0
209	20230609	173900	437213355	4255	4255	4255	4255	0
210	20230609	173800	437213355	4255	4255	4255	4255	0
211	20230609	173700	437213355	4255	4255	4255	4255	0
212	20230609	173600	437213355	4255	4255	4255	4255	5717
213	20230609	173500	437213355	4255	4255	4255	4255	0
214	20230609	173400	437213355	4255	4255	4255	4255	0
215	20230609	173300	437213355	4255	4255	4255	4255	0
216	20230609	173200	437213355	4255	4255	4255	4255	0
217	20230609	173100	437213355	4255	4255	4255	4255	0
218	20230609	173000	437213355	4255	4255	4255	4255	0
219	20230609	172900	437213355	4255	4255	4255	4255	0
220	20230609	172800	437213355	4255	4255	4255	4255	0
221	20230609	172700	437213355	4255	4255	4255	4255	0
222	20230609	172600	437213355	4255	4255	4255	4255	0
223	20230609	172500	437213355	4255	4255	4255	4255	0
224	20230609	172400	437213355	4255	4255	4255	4255	0
225	20230609	172300	437213355	4255	4255	4255	4255	0
226	20230609	172200	437213355	4255	4255	4255	4255	0
227	20230609	172100	437213355	4255	4255	4255	4255	0
228	20230609	172000	437213355	4255	4255	4255	4255	0
229	20230609	171900	437213355	4255	4255	4255	4255	0
230	20230609	171800	437213355	4255	4255	4255	4255	0
231	20230609	171700	437213355	4255	4255	4255	4255	0
232	20230609	171600	437213355	4255	4255	4255	4255	0
233	20230609	171500	437213355	4255	4255	4255	4255	0
234	20230609	171400	437213355	4255	4255	4255	4255	0
235	20230609	171300	437213355	4255	4255	4255	4255	0
236	20230609	171200	437213355	4255	4255	4255	4255	0
237	20230609	171100	437213355	4255	4255	4255	4255	0
238	20230609	171000	437213355	4255	4255	4255	4255	0
239	20230609	170900	437213355	4255	4255	4255	4255	0
240	20230609	170800	437213355	4255	4255	4255	4255	0
241	20230609	170700	437213355	4255	4255	4255	4255	0
242	20230609	170600	437213355	4255	4255	4255	4255	5717
243	20230609	170500	437213355	4255	4255	4255	4255	0
244	20230609	170400	437213355	4255	4255	4255	4255	0
245	20230609	170300	437213355	4255	4255	4255	4255	0
246	20230609	170200	437213355	4255	4255	4255	4255	0
247	20230609	170100	437213355	4255	4255	4255	4255	0
248	20230609	170000	437213355	4255	4255	4255	4255	0
249	20230609	165900	437213355	4255	4255	4255	4255	0
250	20230609	165800	437213355	4255	4255	4255	4255	0
251	20230609	165700	437213355	4255	4255	4255	4255	0
252	20230609	165600	437213355	4255	4255	4255	4255	0
253	20230609	165500	437213355	4255	4255	4255	4255	0
254	20230609	165400	437213355	4255	4255	4255	4255	0
255	20230609	165300	437213355	4255	4255	4255	4255	0
256	20230609	165200	437213355	4255	4255	4255	4255	0
257	20230609	165100	437213355	4255	4255	4255	4255	0
258	20230609	165000	437213355	4255	4255	4255	4255	0
259	20230609	164900	437213355	4255	4255	4255	4255	0
260	20230609	164800	437213355	4255	4255	4255	4255	0
261	20230609	164700	437213355	4255	4255	4255	4255	0
262	20230609	164600	437213355	4255	4255	4255	4255	0
263	20230609	164500	437213355	4255	4255	4255	4255	0
264	20230609	164400	437213355	4255	4255	4255	4255	0
265	20230609	164300	437213355	4255	4255	4255	4255	0
266	20230609	164200	437213355	4255	4255	4255	4255	0
267	20230609	164100	437213355	4255	4255	4255	4255	0
268	20230609	164000	437213355	4255	4255	4255	4255	0
269	20230609	163900	437213355	4255	4255	4255	4255	0
270	20230609	163800	437213355	4255	4255	4255	4255	0
271	20230609	163700	437213355	4255	4255	4255	4255	0
272	20230609	163600	437213355	4255	4255	4255	4255	5717
273	20230609	163500	437213355	4255	4255	4255	4255	0
274	20230609	163400	437213355	4255	4255	4255	4255	0
275	20230609	163300	437213355	4255	4255	4255	4255	0
276	20230609	163200	437213355	4255	4255	4255	4255	0
277	20230609	163100	437213355	4255	4255	4255	4255	0
278	20230609	163000	437213355	4255	4255	4255	4255	0
279	20230609	162900	437213355	4255	4255	4255	4255	0
280	20230609	162800	437213355	4255	4255	4255	4255	0
281	20230609	162700	437213355	4255	4255	4255	4255	0
282	20230609	162600	437213355	4255	4255	4255	4255	0
283	20230609	162500	437213355	4255	4255	4255	4255	0
284	20230609	162400	437213355	4255	4255	4255	4255	0
285	20230609	162300	437213355	4255	4255	4255	4255	0
286	20230609	162200	437213355	4255	4255	4255	4255	0
287	20230609	162100	437213355	4255	4255	4255	4255	0
288	20230609	162000	437213355	4255	4255	4255	4255	0
289	20230609	161900	437213355	4255	4255	4255	4255	0
290	20230609	161800	437213355	4255	4255	4255	4255	0
291	20230609	161700	437213355	4255	4255	4255	4255	0
292	20230609	161600	437213355	4255	4255	4255	4255	0
293	20230609	161500	437213355	4255	4255	4255	4255	0
294	20230609	161400	437213355	4255	4255	4255	4255	0
295	20230609	161300	437213355	4255	4255	4255	4255	0
296	20230609	161200	437213355	4255	4255	4255	4255	0
297	20230609	161100	437213355	4255	4255	4255	4255	0
298	20230609	161000	437213355	4255	4255	4255	4255	0
299	20230609	160900	437213355	4255	4255	4255	4255	0
300	20230609	160800	437213355	4255	4255	4255	4255	0
301	20230609	160700	437213355	4255	4255	4255	4255	0
302	20230609	160600	437213355	4255	4255	4255	4255	5717
303	20230609	160500	437213355	4255	4255	4255	4255	0
304	20230609	160400	437213355	4255	4255	4255	4255	0
305	20230609	160300	437213355	4255	4255	4255	4255	0
306	20230609	160200	437213355	4255	4255	4255	4255	0
307	20230609	160100	437213355	4255	4255	4255	4255	0
308	20230609	160000	437213355	4255	4255	4255	4255	0
309	20230609	155900	437213355	4255	4255	4255	4255	0
310	20230609	155800	437213355	4255	4255	4255	4255	0
311	20230609	155700	437213355	4255	4255	4255	4255	0
312	20230609	155600	437213355	4255	4255	4255	4255	0
313	20230609	155500	437213355	4255	4255	4255	4255	0
314	20230609	155400	437213355	4255	4255	4255	4255	0
315	20230609	155300	437213355	4255	4255	4255	4255	0
316	20230609	155200	437213355	4255	4255	4255	4255	0
317	20230609	155100	437213355	4255	4255	4255	4255	0
318	20230609	155000	437213355	4255	4255	4255	4255	0
319	20230609	154900	437213355	4255	4255	4255	4255	0
320	20230609	154800	437213355	4255	4255	4255	4255	0
321	20230609	154700	437213355	4255	4255	4255	4255	0
322	20230609	154600	437213355	4255	4255	4255	4255	0
323	20230609	154500	437213355	4255	4255	4255	4255	0
324	20230609	154400	437213355	4255	4255	4255	4255	0
325	20230609	154300	437213355	4255	4255	4255	4255	0
326	20230609	154200	437213355	4255	4255	4255	4255	0
327	20230609	154100	437213355	4255	4255	4255	4255	0
328	20230609	154000	437213355	4255	4255	4255	4255	0
329	20230609	153900	437213355	4255	4255	4255	4255	0
330	20230609	153800	437213355	4255	4255	4255	4255	0
331	20230609	153700	437213355	4255	4255	4255	4255	0
332	20230609	153600	437213355	4255	4255	4255	4255	5717
333	20230609	153500	437213355	4255	4255	4255	4255	0
334	20230609	153400	437213355	4255	4255	4255	4255	0
335	20230609	153300	437213355	4255	4255	4255	4255	0
336	20230609	153200	437213355	4255	4255	4255	4255	0
337	20230609	153100	437213355	4255	4255	4255	4255	0
338	20230609	153000	437213355	4255	4255	4255	4255	5717
339	20230609	152900	412887520	4260	4260	4260	4260	0
340	20230609	152800	412887520	4260	4260	4260	4260	0
341	20230609	152700	412887520	4260	4260	4260	4260	0
342	20230609	152600	412887520	4260	4260	4260	4260	0
343	20230609	152500	412887520	4260	4260	4260	4260	0
344	20230609	152400	412887520	4260	4260	4260	4260	0
345	20230609	152300	412887520	4260	4260	4260	4260	0
346	20230609	152200	412887520	4260	4260	4260	4260	0
347	20230609	152100	412887520	4260	4260	4260	4260	0
348	20230609	152000	412887520	4260	4260	4260	4260	0
349	20230609	151900	412887520	4260	4265	4265	4260	3649
350	20230609	151800	397340735	4265	4260	4265	4260	2115
351	20230609	151700	388326780	4265	4260	4265	4260	325
352	20230609	151600	386940960	4265	4265	4265	4265	618
353	20230609	151500	384305190	4265	4265	4265	4265	235
354	20230609	151400	383302915	4265	4265	4265	4265	301
355	20230609	151300	382019150	4265	4265	4265	4265	842
356	20230609	151200	378428020	4265	4265	4270	4265	1098
357	20230609	151100	373744915	4265	4270	4270	4265	788
358	20230609	151000	370384035	4270	4265	4270	4260	1741
359	20230609	150900	362961540	4265	4260	4265	4260	178
360	20230609	150800	362203190	4265	4260	4265	4260	14
361	20230609	150700	362143490	4265	4265	4265	4265	193
362	20230609	150600	361320345	4265	4265	4265	4265	12
363	20230609	150500	361269165	4265	4265	4265	4265	25
364	20230609	150400	361162540	4265	4265	4265	4260	368
365	20230609	150300	359594020	4265	4265	4265	4260	398
366	20230609	150200	357898275	4265	4265	4265	4265	214
367	20230609	150100	356985565	4265	4265	4265	4265	54
368	20230609	150000	356755255	4265	4270	4270	4260	580
369	20230609	145900	354281600	4270	4270	4270	4270	0
370	20230609	145800	354281600	4270	4270	4270	4270	12
371	20230609	145700	354230360	4270	4270	4270	4270	24
372	20230609	145600	354127880	4265	4265	4265	4265	55
373	20230609	145500	353893305	4265	4265	4265	4260	37
374	20230609	145400	353735505	4265	4270	4270	4265	3956
375	20230609	145300	336863105	4270	4270	4270	4270	0
376	20230609	145200	336863105	4270	4270	4270	4270	60
377	20230609	145100	336606905	4270	4270	4270	4270	260
378	20230609	145000	335496705	4280	4275	4280	4275	13
379	20230609	144900	335441070	4275	4275	4275	4275	20
380	20230609	144800	335355570	4275	4275	4275	4275	1
381	20230609	144700	335351295	4275	4275	4275	4275	12
382	20230609	144600	335299995	4265	4270	4270	4265	311
383	20230609	144500	333972675	4270	4265	4275	4265	241
384	20230609	144400	332943690	4270	4265	4270	4260	241
385	20230609	144300	331915905	4265	4265	4270	4265	761
386	20230609	144200	328670130	4265	4270	4270	4265	22
387	20230609	144100	328576195	4270	4270	4270	4270	12
388	20230609	144000	328524955	4270	4270	4270	4270	0
389	20230609	143900	328524955	4270	4270	4270	4270	1
390	20230609	143800	328520685	4265	4265	4270	4265	539
391	20230609	143700	326221770	4265	4265	4265	4265	4
392	20230609	143600	326204710	4265	4265	4265	4265	105
393	20230609	143500	325756885	4270	4265	4270	4265	13
394	20230609	143400	325701380	4265	4275	4275	4265	26
395	20230609	143300	325590250	4275	4275	4275	4275	7
396	20230609	143200	325560325	4275	4275	4275	4275	0
397	20230609	143100	325560325	4275	4265	4275	4265	13
398	20230609	143000	325504760	4275	4275	4275	4275	12
399	20230609	142900	325453460	4275	4275	4275	4275	12
400	20230609	142800	325402160	4265	4265	4265	4265	176
401	20230609	142700	324651520	4265	4265	4265	4265	10
402	20230609	142600	324608870	4265	4265	4265	4265	0
403	20230609	142500	324608870	4265	4265	4265	4265	422
404	20230609	142400	322809040	4275	4270	4275	4270	285
405	20230609	142300	321591955	4270	4270	4270	4270	12
406	20230609	142200	321540715	4270	4270	4270	4270	12
407	20230609	142100	321489475	4265	4265	4265	4265	0
408	20230609	142000	321489475	4265	4265	4265	4265	230
409	20230609	141900	320508525	4265	4265	4265	4265	78
410	20230609	141800	320175855	4270	4270	4270	4270	110
411	20230609	141700	319706155	4270	4270	4270	4270	0
412	20230609	141600	319706155	4270	4270	4270	4270	28
413	20230609	141500	319586595	4270	4270	4270	4270	0
414	20230609	141400	319586595	4270	4265	4270	4260	1476
415	20230609	141300	313290860	4265	4270	4270	4265	826
416	20230609	141200	309767820	4270	4270	4270	4270	0
417	20230609	141100	309767820	4270	4270	4270	4270	301
418	20230609	141000	308482550	4270	4270	4270	4270	80
419	20230609	140900	308140950	4275	4275	4275	4275	1
420	20230609	140800	308136675	4275	4275	4275	4275	0
421	20230609	140700	308136675	4275	4275	4275	4275	0
422	20230609	140600	308136675	4275	4270	4275	4270	133
423	20230609	140500	307568125	4270	4270	4275	4270	124
424	20230609	140400	307038045	4275	4275	4275	4275	33
425	20230609	140300	306896970	4275	4275	4275	4275	0
426	20230609	140200	306896970	4275	4275	4275	4275	0
427	20230609	140100	306896970	4275	4275	4275	4275	236
428	20230609	140000	305888070	4270	4270	4270	4270	0
429	20230609	135900	305888070	4270	4270	4270	4270	78
430	20230609	135800	305555010	4270	4270	4270	4270	89
431	20230609	135700	305174980	4270	4270	4270	4270	43
432	20230609	135600	304991370	4270	4275	4275	4270	1152
433	20230609	135500	300066795	4275	4275	4275	4275	23
434	20230609	135400	299968470	4275	4275	4275	4275	4
435	20230609	135300	299951370	4275	4280	4280	4275	116
436	20230609	135200	299455330	4275	4275	4275	4275	1
437	20230609	135100	299451055	4280	4275	4280	4275	4
438	20230609	135000	299433940	4275	4275	4275	4275	40
439	20230609	134900	299262940	4275	4275	4275	4275	1
440	20230609	134800	299258665	4275	4275	4275	4275	0
441	20230609	134700	299258665	4275	4275	4275	4275	643
442	20230609	134600	296509840	4275	4275	4275	4275	38
443	20230609	134500	296347390	4270	4270	4270	4270	530
444	20230609	134400	294084290	4265	4265	4265	4265	0
445	20230609	134300	294084290	4265	4265	4265	4265	0
446	20230609	134200	294084290	4265	4265	4265	4265	78
447	20230609	134100	293751620	4270	4270	4270	4270	6
448	20230609	134000	293726000	4270	4270	4270	4270	601
449	20230609	133900	291159730	4270	4270	4270	4270	6
450	20230609	133800	291134110	4270	4270	4270	4270	151
451	20230609	133700	290489340	4275	4275	4275	4275	0
452	20230609	133600	290489340	4275	4275	4275	4275	44
453	20230609	133500	290301240	4270	4270	4270	4270	78
454	20230609	133400	289968180	4275	4275	4275	4275	1
455	20230609	133300	289963905	4275	4270	4275	4270	184
456	20230609	133200	289177670	4270	4270	4270	4270	78
457	20230609	133100	288844610	4270	4270	4270	4270	0
458	20230609	133000	288844610	4270	4270	4270	4270	78
459	20230609	132900	288511550	4270	4270	4270	4270	78
460	20230609	132800	288178490	4270	4270	4270	4270	850
461	20230609	132700	284548990	4270	4270	4270	4270	1
462	20230609	132600	284544720	4270	4275	4275	4270	1078
463	20230609	132500	279936660	4270	4270	4270	4270	0
464	20230609	132400	279936660	4270	4270	4270	4270	78
465	20230609	132300	279603600	4275	4275	4275	4275	202
466	20230609	132200	278740050	4275	4270	4275	4270	1039
467	20230609	132100	274298715	4275	4275	4275	4275	1000
468	20230609	132000	270023715	4270	4270	4270	4270	0
469	20230609	131900	270023715	4270	4270	4270	4270	0
470	20230609	131800	270023715	4270	4270	4270	4270	0
471	20230609	131700	270023715	4270	4270	4270	4270	78
472	20230609	131600	269690655	4270	4270	4270	4270	1
473	20230609	131500	269686385	4270	4270	4270	4270	0
474	20230609	131400	269686385	4270	4270	4270	4270	80
475	20230609	131300	269344785	4270	4270	4270	4270	0
476	20230609	131200	269344785	4270	4270	4270	4270	297
477	20230609	131100	268076595	4270	4270	4270	4270	146
478	20230609	131000	267453175	4270	4270	4270	4270	225
479	20230609	130900	266492425	4275	4275	4275	4275	0
480	20230609	130800	266492425	4275	4275	4275	4275	5
481	20230609	130700	266471050	4275	4275	4275	4275	1
482	20230609	130600	266466775	4275	4275	4275	4275	130
483	20230609	130500	265911025	4275	4275	4275	4275	100
484	20230609	130400	265483525	4270	4270	4270	4270	0
485	20230609	130300	265483525	4270	4275	4275	4270	600
486	20230609	130200	262920280	4280	4280	4280	4280	2
487	20230609	130100	262911720	4280	4275	4280	4275	352
488	20230609	130000	261406910	4275	4270	4275	4270	63
489	20230609	125900	261137885	4275	4270	4275	4270	187
490	20230609	125800	260338850	4270	4270	4270	4270	0
491	20230609	125700	260338850	4270	4270	4270	4270	1314
492	20230609	125600	254728070	4270	4280	4280	4270	180
493	20230609	125500	253958470	4280	4280	4280	4280	500
494	20230609	125400	251818470	4280	4280	4280	4280	0
495	20230609	125300	251818470	4280	4270	4280	4270	55
496	20230609	125200	251583570	4270	4280	4280	4270	27
497	20230609	125100	251468110	4280	4280	4280	4270	855
498	20230609	125000	247809640	4270	4270	4270	4270	0
499	20230609	124900	247809640	4270	4270	4270	4270	5
500	20230609	124800	247788290	4270	4270	4270	4270	91
501	20230609	124700	247399720	4270	4275	4275	4270	178
502	20230609	124600	246639160	4275	4275	4275	4275	50
503	20230609	124500	246425410	4280	4280	4280	4280	0
504	20230609	124400	246425410	4280	4280	4280	4280	0
505	20230609	124300	246425410	4280	4290	4290	4275	5919
506	20230609	124200	221080425	4295	4295	4295	4295	0
507	20230609	124100	221080425	4295	4295	4295	4295	0
508	20230609	124000	221080425	4295	4295	4295	4295	60
509	20230609	123900	220822725	4295	4290	4295	4290	333
510	20230609	123800	219393145	4290	4290	4290	4290	268
511	20230609	123700	218243425	4290	4290	4290	4290	0
512	20230609	123600	218243425	4290	4290	4290	4290	0
513	20230609	123500	218243425	4290	4290	4290	4290	0
514	20230609	123400	218243425	4290	4290	4290	4290	117
515	20230609	123300	217741495	4290	4290	4290	4290	117
516	20230609	123200	217239565	4285	4290	4290	4285	86
517	20230609	123100	216871015	4285	4285	4285	4285	0
518	20230609	123000	216871015	4285	4285	4285	4285	78
519	20230609	122900	216536785	4290	4290	4290	4290	0
520	20230609	122800	216536785	4290	4290	4290	4290	0
521	20230609	122700	216536785	4290	4290	4290	4290	0
522	20230609	122600	216536785	4290	4290	4290	4290	125
523	20230609	122500	216000535	4285	4285	4285	4285	955
524	20230609	122400	211908360	4290	4290	4290	4290	2
525	20230609	122300	211899780	4290	4290	4290	4290	0
526	20230609	122200	211899780	4290	4290	4290	4285	1214
527	20230609	122100	206692165	4285	4285	4285	4285	0
528	20230609	122000	206692165	4285	4285	4285	4285	78
529	20230609	121900	206357935	4290	4290	4290	4290	0
530	20230609	121800	206357935	4290	4290	4290	4290	100
531	20230609	121700	205928935	4290	4290	4290	4290	11
532	20230609	121600	205881745	4285	4290	4290	4285	88
533	20230609	121500	205504615	4285	4285	4285	4285	196
534	20230609	121400	204664755	4285	4285	4285	4285	0
535	20230609	121300	204664755	4285	4285	4290	4285	301
536	20230609	121200	203374450	4290	4290	4290	4290	152
537	20230609	121100	202722370	4285	4285	4285	4285	333
538	20230609	121000	201295465	4285	4285	4285	4285	78
539	20230609	120900	200961235	4285	4285	4285	4285	0
540	20230609	120800	200961235	4285	4285	4285	4285	0
541	20230609	120700	200961235	4285	4285	4285	4285	124
542	20230609	120600	200429895	4300	4300	4300	4300	0
543	20230609	120500	200429895	4300	4300	4300	4300	0
544	20230609	120400	200429895	4300	4300	4300	4300	0
545	20230609	120300	200429895	4300	4300	4300	4300	32
546	20230609	120200	200292295	4290	4290	4295	4290	589
547	20230609	120100	197764865	4290	4290	4290	4290	78
548	20230609	120000	197430245	4295	4295	4295	4295	12
549	20230609	115900	197378705	4295	4295	4295	4295	0
550	20230609	115800	197378705	4295	4295	4295	4295	0
551	20230609	115700	197378705	4295	4295	4295	4295	31
552	20230609	115600	197245560	4290	4295	4295	4290	51
553	20230609	115500	197026765	4290	4290	4290	4290	1
554	20230609	115400	197022475	4295	4290	4295	4290	119
555	20230609	115300	196511960	4290	4290	4290	4290	0
556	20230609	115200	196511960	4290	4290	4290	4290	0
557	20230609	115100	196511960	4290	4290	4290	4290	41
558	20230609	115000	196336070	4290	4290	4290	4290	59
559	20230609	114900	196082960	4290	4290	4290	4290	178
560	20230609	114800	195319340	4295	4295	4295	4295	0
561	20230609	114700	195319340	4295	4295	4295	4295	10
562	20230609	114600	195276390	4295	4290	4295	4290	145
563	20230609	114500	194654115	4295	4295	4295	4295	50
564	20230609	114400	194439365	4290	4290	4290	4290	0
565	20230609	114300	194439365	4290	4290	4290	4290	1
566	20230609	114200	194435075	4295	4290	4295	4290	79
567	20230609	114100	194096160	4295	4295	4295	4295	1
568	20230609	114000	194091865	4295	4295	4295	4295	150
569	20230609	113900	193447615	4295	4295	4295	4295	1
570	20230609	113800	193443320	4285	4290	4290	4285	1412
571	20230609	113700	187387005	4295	4295	4295	4295	0
572	20230609	113600	187387005	4295	4295	4295	4295	0
573	20230609	113500	187387005	4295	4295	4295	4295	0
574	20230609	113400	187387005	4295	4295	4295	4295	5
575	20230609	113300	187365530	4290	4290	4290	4290	78
576	20230609	113200	187030910	4290	4300	4300	4290	74
577	20230609	113100	186713440	4290	4290	4290	4290	78
578	20230609	113000	186378820	4290	4290	4290	4290	500
579	20230609	112900	184233820	4290	4290	4300	4290	198
580	20230609	112800	183383900	4295	4295	4295	4295	0
581	20230609	112700	183383900	4295	4295	4295	4295	338
582	20230609	112600	181932190	4295	4295	4295	4295	0
583	20230609	112500	181932190	4295	4295	4295	4295	0
584	20230609	112400	181932190	4295	4295	4295	4295	110
585	20230609	112300	181459740	4290	4290	4290	4290	78
586	20230609	112200	181125120	4290	4290	4290	4290	1231
587	20230609	112100	175844130	4290	4290	4290	4290	83
588	20230609	112000	175488060	4290	4295	4295	4290	892
589	20230609	111900	171658370	4295	4295	4295	4295	0
590	20230609	111800	171658370	4295	4295	4295	4295	78
591	20230609	111700	171323360	4295	4295	4295	4295	74
592	20230609	111600	171005530	4295	4295	4295	4295	633
593	20230609	111500	168286795	4295	4295	4295	4295	0
594	20230609	111400	168286795	4295	4295	4295	4295	0
595	20230609	111300	168286795	4295	4295	4295	4295	0
596	20230609	111200	168286795	4295	4300	4300	4295	1388
597	20230609	111100	162322275	4300	4300	4300	4300	78
598	20230609	111000	161986875	4300	4300	4300	4300	68
599	20230609	110900	161694475	4300	4300	4300	4300	0
600	20230609	110800	161694475	4300	4305	4305	4300	779
601	20230609	110700	158344725	4300	4300	4300	4300	2381
602	20230609	110600	148106425	4300	4300	4300	4300	78
603	20230609	110500	147771025	4300	4300	4300	4300	78
604	20230609	110400	147435625	4305	4300	4305	4300	1083
605	20230609	110300	142773725	4300	4300	4300	4300	217
606	20230609	110200	141840625	4300	4300	4300	4300	265
607	20230609	110100	140701125	4300	4300	4300	4300	3
608	20230609	110000	140688225	4300	4300	4300	4300	187
609	20230609	105900	139884125	4300	4300	4300	4300	42
610	20230609	105800	139703525	4300	4300	4300	4300	8
611	20230609	105700	139669125	4300	4300	4300	4300	52
612	20230609	105600	139445525	4300	4305	4305	4300	52
613	20230609	105500	139221920	4305	4305	4305	4305	0
614	20230609	105400	139221920	4305	4305	4305	4305	0
615	20230609	105300	139221920	4305	4300	4305	4300	469
616	20230609	105200	137205215	4300	4300	4300	4300	45
617	20230609	105100	137011715	4300	4305	4305	4300	3
618	20230609	105000	136998810	4300	4300	4300	4300	214
619	20230609	104900	136078610	4305	4305	4305	4305	0
620	20230609	104800	136078610	4305	4305	4305	4305	87
621	20230609	104700	135704075	4305	4305	4305	4305	10
622	20230609	104600	135661025	4305	4305	4305	4305	408
623	20230609	104500	133904585	4300	4300	4300	4300	0
624	20230609	104400	133904585	4300	4300	4300	4300	58
625	20230609	104300	133655185	4305	4305	4305	4305	39
626	20230609	104200	133487290	4305	4305	4305	4305	1
627	20230609	104100	133482985	4300	4305	4305	4300	829
628	20230609	104000	129914410	4305	4305	4305	4305	0
629	20230609	103900	129914410	4305	4305	4305	4305	64
630	20230609	103800	129638890	4310	4310	4310	4310	12
631	20230609	103700	129587170	4310	4310	4310	4310	0
632	20230609	103600	129587170	4310	4310	4310	4310	0
633	20230609	103500	129587170	4310	4305	4310	4305	311
634	20230609	103400	128247005	4310	4310	4315	4310	2345
635	20230609	103300	118139750	4315	4315	4315	4315	110
636	20230609	103200	117665100	4310	4310	4310	4310	62
637	20230609	103100	117397880	4315	4315	4315	4315	4
638	20230609	103000	117380620	4315	4315	4315	4315	14
639	20230609	102900	117320210	4315	4315	4320	4315	60
640	20230609	102800	117061210	4315	4320	4320	4315	67
641	20230609	102700	116772100	4315	4320	4320	4315	304
642	20230609	102600	115458835	4320	4315	4320	4315	172
643	20230609	102500	114716645	4315	4320	4320	4315	22
644	20230609	102400	114621710	4320	4320	4320	4320	10
645	20230609	102300	114578510	4320	4315	4320	4315	23
646	20230609	102200	114479255	4315	4305	4320	4305	4180
647	20230609	102100	96458590	4300	4300	4300	4300	395
648	20230609	102000	94760090	4300	4295	4300	4295	62
649	20230609	101900	94493795	4295	4295	4295	4295	10
650	20230609	101800	94450845	4295	4290	4295	4290	52
651	20230609	101700	94227760	4300	4300	4300	4300	2
652	20230609	101600	94219160	4290	4290	4290	4290	39
653	20230609	101500	94051850	4300	4300	4300	4300	0
654	20230609	101400	94051850	4300	4290	4300	4290	14
655	20230609	101300	93991690	4300	4300	4300	4300	2
656	20230609	101200	93983090	4290	4295	4300	4290	3
657	20230609	101100	93970205	4310	4285	4310	4285	1848
658	20230609	101000	86038840	4280	4280	4280	4280	184
659	20230609	100900	85251320	4280	4280	4280	4280	132
660	20230609	100800	84686360	4285	4285	4285	4285	2
661	20230609	100700	84677790	4285	4285	4285	4285	0
662	20230609	100600	84677790	4285	4285	4285	4285	1
663	20230609	100500	84673505	4275	4275	4275	4275	0
664	20230609	100400	84673505	4275	4270	4275	4270	1295
665	20230609	100300	79138505	4270	4270	4270	4270	284
666	20230609	100200	77925825	4275	4285	4285	4275	95
667	20230609	100100	77519210	4285	4285	4285	4285	102
668	20230609	100000	77082140	4275	4275	4285	4275	607
669	20230609	095900	74486815	4275	4275	4275	4275	670
670	20230609	095800	71622565	4275	4275	4275	4275	66
671	20230609	095700	71340415	4285	4285	4285	4285	0
672	20230609	095600	71340415	4285	4280	4285	4275	120
673	20230609	095500	70827065	4270	4285	4285	4270	1082
674	20230609	095400	66203035	4285	4285	4285	4285	2
675	20230609	095300	66194465	4285	4285	4285	4285	267
676	20230609	095200	65050370	4285	4290	4290	4285	122
677	20230609	095100	64527010	4290	4285	4290	4285	100
678	20230609	095000	64098505	4290	4290	4290	4290	20
679	20230609	094900	64012705	4290	4290	4290	4290	0
680	20230609	094800	64012705	4290	4290	4290	4290	0
681	20230609	094700	64012705	4290	4290	4290	4290	80
682	20230609	094600	63669505	4290	4290	4290	4290	111
683	20230609	094500	63193315	4290	4295	4295	4290	4976
684	20230609	094400	41821460	4295	4295	4295	4295	69
685	20230609	094300	41525105	4295	4295	4295	4295	0
686	20230609	094200	41525105	4295	4295	4295	4295	69
687	20230609	094100	41228750	4295	4295	4295	4295	0
688	20230609	094000	41228750	4295	4295	4295	4295	159
689	20230609	093900	40545845	4295	4295	4295	4295	69
690	20230609	093800	40249490	4295	4295	4295	4295	77
691	20230609	093700	39918775	4295	4295	4295	4295	80
692	20230609	093600	39575175	4305	4305	4305	4305	36
693	20230609	093500	39420195	4305	4295	4305	4295	129
694	20230609	093400	38866120	4305	4300	4305	4295	1136
695	20230609	093300	33981400	4300	4300	4300	4300	100
696	20230609	093200	33551400	4305	4305	4305	4305	626
697	20230609	093100	30856470	4305	4305	4305	4295	843
698	20230609	093000	27235765	4305	4305	4305	4305	4
699	20230609	092900	27218545	4295	4300	4305	4295	82
700	20230609	092800	26866310	4300	4300	4300	4300	56
701	20230609	092700	26625510	4295	4295	4295	4295	150
702	20230609	092600	25981260	4290	4290	4290	4290	20
703	20230609	092500	25895460	4295	4295	4295	4295	149
704	20230609	092400	25255505	4290	4275	4290	4275	299
705	20230609	092300	23975705	4275	4275	4275	4275	0
706	20230609	092200	23975705	4275	4275	4275	4275	74
707	20230609	092100	23659355	4275	4275	4275	4275	73
708	20230609	092000	23347280	4290	4290	4290	4290	110
709	20230609	091900	22875380	4290	4290	4290	4290	24
710	20230609	091800	22772420	4275	4280	4285	4275	903
711	20230609	091700	18904705	4280	4285	4285	4280	585
712	20230609	091600	16400270	4285	4300	4300	4285	648
713	20230609	091500	13623575	4285	4300	4305	4285	139
714	20230609	091400	13026305	4310	4290	4310	4275	34
715	20230609	091300	12880325	4285	4265	4285	4260	787
716	20230609	091200	9516335	4260	4260	4260	4260	74
717	20230609	091100	9201095	4260	4260	4260	4260	200
718	20230609	091000	8349095	4260	4260	4260	4260	0
719	20230609	090900	8349095	4260	4260	4260	4260	77
720	20230609	090800	8021075	4255	4255	4255	4255	0
721	20230609	090700	8021075	4255	4255	4260	4255	389
722	20230609	090600	6365380	4255	4260	4260	4255	373
723	20230609	090500	4778095	4255	4265	4265	4255	266
724	20230609	090400	3644970	4265	4270	4270	4265	108
725	20230609	090300	3184250	4270	4270	4270	4270	369
726	20230609	090200	1608620	4270	4270	4270	4270	0
727	20230609	090100	1608620	4270	4270	4270	4270	73
728	20230609	090000	1296910	4270	4270	4270	4255	304