KissMeData/072470/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212900	284376495	4585	4585	4585	4585	5651
3	20230609	212800	284376495	4585	4585	4585	4585	0
4	20230609	212700	284376495	4585	4585	4585	4585	0
5	20230609	212600	284376495	4585	4585	4585	4585	0
6	20230609	212500	284376495	4585	4585	4585	4585	0
7	20230609	212400	284376495	4585	4585	4585	4585	0
8	20230609	212300	284376495	4585	4585	4585	4585	0
9	20230609	212200	284376495	4585	4585	4585	4585	0
10	20230609	212100	284376495	4585	4585	4585	4585	0
11	20230609	212000	284376495	4585	4585	4585	4585	0
12	20230609	211900	284376495	4585	4585	4585	4585	0
13	20230609	211800	284376495	4585	4585	4585	4585	0
14	20230609	211700	284376495	4585	4585	4585	4585	0
15	20230609	211600	284376495	4585	4585	4585	4585	0
16	20230609	211500	284376495	4585	4585	4585	4585	0
17	20230609	211400	284376495	4585	4585	4585	4585	0
18	20230609	211300	284376495	4585	4585	4585	4585	0
19	20230609	211200	284376495	4585	4585	4585	4585	0
20	20230609	211100	284376495	4585	4585	4585	4585	0
21	20230609	211000	284376495	4585	4585	4585	4585	0
22	20230609	210900	284376495	4585	4585	4585	4585	0
23	20230609	210800	284376495	4585	4585	4585	4585	0
24	20230609	210700	284376495	4585	4585	4585	4585	0
25	20230609	210600	284376495	4585	4585	4585	4585	0
26	20230609	210500	284376495	4585	4585	4585	4585	0
27	20230609	210400	284376495	4585	4585	4585	4585	0
28	20230609	210300	284376495	4585	4585	4585	4585	0
29	20230609	210200	284376495	4585	4585	4585	4585	0
30	20230609	210100	284376495	4585	4585	4585	4585	0
31	20230609	210000	284376495	4585	4585	4585	4585	0
32	20230609	205900	284376495	4585	4585	4585	4585	5651
33	20230609	205800	284376495	4585	4585	4585	4585	0
34	20230609	205700	284376495	4585	4585	4585	4585	0
35	20230609	205600	284376495	4585	4585	4585	4585	0
36	20230609	205500	284376495	4585	4585	4585	4585	0
37	20230609	205400	284376495	4585	4585	4585	4585	0
38	20230609	205300	284376495	4585	4585	4585	4585	0
39	20230609	205200	284376495	4585	4585	4585	4585	0
40	20230609	205100	284376495	4585	4585	4585	4585	0
41	20230609	205000	284376495	4585	4585	4585	4585	0
42	20230609	204900	284376495	4585	4585	4585	4585	0
43	20230609	204800	284376495	4585	4585	4585	4585	0
44	20230609	204700	284376495	4585	4585	4585	4585	0
45	20230609	204600	284376495	4585	4585	4585	4585	0
46	20230609	204500	284376495	4585	4585	4585	4585	0
47	20230609	204400	284376495	4585	4585	4585	4585	0
48	20230609	204300	284376495	4585	4585	4585	4585	0
49	20230609	204200	284376495	4585	4585	4585	4585	0
50	20230609	204100	284376495	4585	4585	4585	4585	0
51	20230609	204000	284376495	4585	4585	4585	4585	0
52	20230609	203900	284376495	4585	4585	4585	4585	0
53	20230609	203800	284376495	4585	4585	4585	4585	0
54	20230609	203700	284376495	4585	4585	4585	4585	0
55	20230609	203600	284376495	4585	4585	4585	4585	0
56	20230609	203500	284376495	4585	4585	4585	4585	0
57	20230609	203400	284376495	4585	4585	4585	4585	0
58	20230609	203300	284376495	4585	4585	4585	4585	0
59	20230609	203200	284376495	4585	4585	4585	4585	0
60	20230609	203100	284376495	4585	4585	4585	4585	0
61	20230609	203000	284376495	4585	4585	4585	4585	0
62	20230609	202900	284376495	4585	4585	4585	4585	5651
63	20230609	202800	284376495	4585	4585	4585	4585	0
64	20230609	202700	284376495	4585	4585	4585	4585	0
65	20230609	202600	284376495	4585	4585	4585	4585	0
66	20230609	202500	284376495	4585	4585	4585	4585	0
67	20230609	202400	284376495	4585	4585	4585	4585	0
68	20230609	202300	284376495	4585	4585	4585	4585	0
69	20230609	202200	284376495	4585	4585	4585	4585	0
70	20230609	202100	284376495	4585	4585	4585	4585	0
71	20230609	202000	284376495	4585	4585	4585	4585	0
72	20230609	201900	284376495	4585	4585	4585	4585	0
73	20230609	201800	284376495	4585	4585	4585	4585	0
74	20230609	201700	284376495	4585	4585	4585	4585	0
75	20230609	201600	284376495	4585	4585	4585	4585	0
76	20230609	201500	284376495	4585	4585	4585	4585	0
77	20230609	201400	284376495	4585	4585	4585	4585	0
78	20230609	201300	284376495	4585	4585	4585	4585	0
79	20230609	201200	284376495	4585	4585	4585	4585	0
80	20230609	201100	284376495	4585	4585	4585	4585	0
81	20230609	201000	284376495	4585	4585	4585	4585	0
82	20230609	200900	284376495	4585	4585	4585	4585	0
83	20230609	200800	284376495	4585	4585	4585	4585	0
84	20230609	200700	284376495	4585	4585	4585	4585	0
85	20230609	200600	284376495	4585	4585	4585	4585	0
86	20230609	200500	284376495	4585	4585	4585	4585	0
87	20230609	200400	284376495	4585	4585	4585	4585	0
88	20230609	200300	284376495	4585	4585	4585	4585	0
89	20230609	200200	284376495	4585	4585	4585	4585	0
90	20230609	200100	284376495	4585	4585	4585	4585	0
91	20230609	200000	284376495	4585	4585	4585	4585	0
92	20230609	195900	284376495	4585	4585	4585	4585	5651
93	20230609	195800	284376495	4585	4585	4585	4585	0
94	20230609	195700	284376495	4585	4585	4585	4585	0
95	20230609	195600	284376495	4585	4585	4585	4585	0
96	20230609	195500	284376495	4585	4585	4585	4585	0
97	20230609	195400	284376495	4585	4585	4585	4585	0
98	20230609	195300	284376495	4585	4585	4585	4585	0
99	20230609	195200	284376495	4585	4585	4585	4585	0
100	20230609	195100	284376495	4585	4585	4585	4585	0
101	20230609	195000	284376495	4585	4585	4585	4585	0
102	20230609	194900	284376495	4585	4585	4585	4585	0
103	20230609	194800	284376495	4585	4585	4585	4585	0
104	20230609	194700	284376495	4585	4585	4585	4585	0
105	20230609	194600	284376495	4585	4585	4585	4585	0
106	20230609	194500	284376495	4585	4585	4585	4585	0
107	20230609	194400	284376495	4585	4585	4585	4585	0
108	20230609	194300	284376495	4585	4585	4585	4585	0
109	20230609	194200	284376495	4585	4585	4585	4585	0
110	20230609	194100	284376495	4585	4585	4585	4585	0
111	20230609	194000	284376495	4585	4585	4585	4585	0
112	20230609	193900	284376495	4585	4585	4585	4585	0
113	20230609	193800	284376495	4585	4585	4585	4585	0
114	20230609	193700	284376495	4585	4585	4585	4585	0
115	20230609	193600	284376495	4585	4585	4585	4585	0
116	20230609	193500	284376495	4585	4585	4585	4585	0
117	20230609	193400	284376495	4585	4585	4585	4585	0
118	20230609	193300	284376495	4585	4585	4585	4585	0
119	20230609	193200	284376495	4585	4585	4585	4585	0
120	20230609	193100	284376495	4585	4585	4585	4585	0
121	20230609	193000	284376495	4585	4585	4585	4585	0
122	20230609	192900	284376495	4585	4585	4585	4585	5651
123	20230609	192800	284376495	4585	4585	4585	4585	0
124	20230609	192700	284376495	4585	4585	4585	4585	0
125	20230609	192600	284376495	4585	4585	4585	4585	0
126	20230609	192500	284376495	4585	4585	4585	4585	0
127	20230609	192400	284376495	4585	4585	4585	4585	0
128	20230609	192300	284376495	4585	4585	4585	4585	0
129	20230609	192200	284376495	4585	4585	4585	4585	0
130	20230609	192100	284376495	4585	4585	4585	4585	0
131	20230609	192000	284376495	4585	4585	4585	4585	0
132	20230609	191900	284376495	4585	4585	4585	4585	0
133	20230609	191800	284376495	4585	4585	4585	4585	0
134	20230609	191700	284376495	4585	4585	4585	4585	0
135	20230609	191600	284376495	4585	4585	4585	4585	0
136	20230609	191500	284376495	4585	4585	4585	4585	0
137	20230609	191400	284376495	4585	4585	4585	4585	0
138	20230609	191300	284376495	4585	4585	4585	4585	0
139	20230609	191200	284376495	4585	4585	4585	4585	0
140	20230609	191100	284376495	4585	4585	4585	4585	0
141	20230609	191000	284376495	4585	4585	4585	4585	0
142	20230609	190900	284376495	4585	4585	4585	4585	0
143	20230609	190800	284376495	4585	4585	4585	4585	0
144	20230609	190700	284376495	4585	4585	4585	4585	0
145	20230609	190600	284376495	4585	4585	4585	4585	0
146	20230609	190500	284376495	4585	4585	4585	4585	0
147	20230609	190400	284376495	4585	4585	4585	4585	0
148	20230609	190300	284376495	4585	4585	4585	4585	0
149	20230609	190200	284376495	4585	4585	4585	4585	0
150	20230609	190100	284376495	4585	4585	4585	4585	0
151	20230609	190000	284376495	4585	4585	4585	4585	0
152	20230609	185900	284376495	4585	4585	4585	4585	5651
153	20230609	185800	284376495	4585	4585	4585	4585	0
154	20230609	185700	284376495	4585	4585	4585	4585	0
155	20230609	185600	284376495	4585	4585	4585	4585	0
156	20230609	185500	284376495	4585	4585	4585	4585	0
157	20230609	185400	284376495	4585	4585	4585	4585	0
158	20230609	185300	284376495	4585	4585	4585	4585	0
159	20230609	185200	284376495	4585	4585	4585	4585	0
160	20230609	185100	284376495	4585	4585	4585	4585	0
161	20230609	185000	284376495	4585	4585	4585	4585	0
162	20230609	184900	284376495	4585	4585	4585	4585	0
163	20230609	184800	284376495	4585	4585	4585	4585	0
164	20230609	184700	284376495	4585	4585	4585	4585	0
165	20230609	184600	284376495	4585	4585	4585	4585	0
166	20230609	184500	284376495	4585	4585	4585	4585	0
167	20230609	184400	284376495	4585	4585	4585	4585	0
168	20230609	184300	284376495	4585	4585	4585	4585	0
169	20230609	184200	284376495	4585	4585	4585	4585	0
170	20230609	184100	284376495	4585	4585	4585	4585	0
171	20230609	184000	284376495	4585	4585	4585	4585	0
172	20230609	183900	284376495	4585	4585	4585	4585	0
173	20230609	183800	284376495	4585	4585	4585	4585	0
174	20230609	183700	284376495	4585	4585	4585	4585	0
175	20230609	183600	284376495	4585	4585	4585	4585	0
176	20230609	183500	284376495	4585	4585	4585	4585	0
177	20230609	183400	284376495	4585	4585	4585	4585	0
178	20230609	183300	284376495	4585	4585	4585	4585	0
179	20230609	183200	284376495	4585	4585	4585	4585	0
180	20230609	183100	284376495	4585	4585	4585	4585	0
181	20230609	183000	284376495	4585	4585	4585	4585	0
182	20230609	182900	284376495	4585	4585	4585	4585	5651
183	20230609	182800	284376495	4585	4585	4585	4585	0
184	20230609	182700	284376495	4585	4585	4585	4585	0
185	20230609	182600	284376495	4585	4585	4585	4585	0
186	20230609	182500	284376495	4585	4585	4585	4585	0
187	20230609	182400	284376495	4585	4585	4585	4585	0
188	20230609	182300	284376495	4585	4585	4585	4585	0
189	20230609	182200	284376495	4585	4585	4585	4585	0
190	20230609	182100	284376495	4585	4585	4585	4585	0
191	20230609	182000	284376495	4585	4585	4585	4585	0
192	20230609	181900	284376495	4585	4585	4585	4585	0
193	20230609	181800	284376495	4585	4585	4585	4585	0
194	20230609	181700	284376495	4585	4585	4585	4585	0
195	20230609	181600	284376495	4585	4585	4585	4585	0
196	20230609	181500	284376495	4585	4585	4585	4585	0
197	20230609	181400	284376495	4585	4585	4585	4585	0
198	20230609	181300	284376495	4585	4585	4585	4585	0
199	20230609	181200	284376495	4585	4585	4585	4585	0
200	20230609	181100	284376495	4585	4585	4585	4585	0
201	20230609	181000	284376495	4585	4585	4585	4585	0
202	20230609	180900	284376495	4585	4585	4585	4585	0
203	20230609	180800	284376495	4585	4585	4585	4585	0
204	20230609	180700	284376495	4585	4585	4585	4585	0
205	20230609	180600	284376495	4585	4585	4585	4585	0
206	20230609	180500	284376495	4585	4585	4585	4585	0
207	20230609	180400	284376495	4585	4585	4585	4585	0
208	20230609	180300	284376495	4585	4585	4585	4585	0
209	20230609	180200	284376495	4585	4585	4585	4585	0
210	20230609	180100	284376495	4585	4585	4585	4585	0
211	20230609	180000	284376495	4585	4585	4585	4585	0
212	20230609	175900	284376495	4585	4585	4585	4585	5651
213	20230609	175800	284376495	4585	4585	4585	4585	0
214	20230609	175700	284376495	4585	4585	4585	4585	0
215	20230609	175600	284376495	4585	4585	4585	4585	0
216	20230609	175500	284376495	4585	4585	4585	4585	0
217	20230609	175400	284376495	4585	4585	4585	4585	0
218	20230609	175300	284376495	4585	4585	4585	4585	0
219	20230609	175200	284376495	4585	4585	4585	4585	0
220	20230609	175100	284376495	4585	4585	4585	4585	0
221	20230609	175000	284376495	4585	4585	4585	4585	0
222	20230609	174900	284376495	4585	4585	4585	4585	0
223	20230609	174800	284376495	4585	4585	4585	4585	0
224	20230609	174700	284376495	4585	4585	4585	4585	0
225	20230609	174600	284376495	4585	4585	4585	4585	0
226	20230609	174500	284376495	4585	4585	4585	4585	0
227	20230609	174400	284376495	4585	4585	4585	4585	0
228	20230609	174300	284376495	4585	4585	4585	4585	0
229	20230609	174200	284376495	4585	4585	4585	4585	0
230	20230609	174100	284376495	4585	4585	4585	4585	0
231	20230609	174000	284376495	4585	4585	4585	4585	0
232	20230609	173900	284376495	4585	4585	4585	4585	0
233	20230609	173800	284376495	4585	4585	4585	4585	0
234	20230609	173700	284376495	4585	4585	4585	4585	0
235	20230609	173600	284376495	4585	4585	4585	4585	0
236	20230609	173500	284376495	4585	4585	4585	4585	0
237	20230609	173400	284376495	4585	4585	4585	4585	0
238	20230609	173300	284376495	4585	4585	4585	4585	0
239	20230609	173200	284376495	4585	4585	4585	4585	0
240	20230609	173100	284376495	4585	4585	4585	4585	0
241	20230609	173000	284376495	4585	4585	4585	4585	0
242	20230609	172900	284376495	4585	4585	4585	4585	5651
243	20230609	172800	284376495	4585	4585	4585	4585	0
244	20230609	172700	284376495	4585	4585	4585	4585	0
245	20230609	172600	284376495	4585	4585	4585	4585	0
246	20230609	172500	284376495	4585	4585	4585	4585	0
247	20230609	172400	284376495	4585	4585	4585	4585	0
248	20230609	172300	284376495	4585	4585	4585	4585	0
249	20230609	172200	284376495	4585	4585	4585	4585	0
250	20230609	172100	284376495	4585	4585	4585	4585	0
251	20230609	172000	284376495	4585	4585	4585	4585	0
252	20230609	171900	284376495	4585	4585	4585	4585	0
253	20230609	171800	284376495	4585	4585	4585	4585	0
254	20230609	171700	284376495	4585	4585	4585	4585	0
255	20230609	171600	284376495	4585	4585	4585	4585	0
256	20230609	171500	284376495	4585	4585	4585	4585	0
257	20230609	171400	284376495	4585	4585	4585	4585	0
258	20230609	171300	284376495	4585	4585	4585	4585	0
259	20230609	171200	284376495	4585	4585	4585	4585	0
260	20230609	171100	284376495	4585	4585	4585	4585	0
261	20230609	171000	284376495	4585	4585	4585	4585	0
262	20230609	170900	284376495	4585	4585	4585	4585	0
263	20230609	170800	284376495	4585	4585	4585	4585	0
264	20230609	170700	284376495	4585	4585	4585	4585	0
265	20230609	170600	284376495	4585	4585	4585	4585	0
266	20230609	170500	284376495	4585	4585	4585	4585	0
267	20230609	170400	284376495	4585	4585	4585	4585	0
268	20230609	170300	284376495	4585	4585	4585	4585	0
269	20230609	170200	284376495	4585	4585	4585	4585	0
270	20230609	170100	284376495	4585	4585	4585	4585	0
271	20230609	170000	284376495	4585	4585	4585	4585	0
272	20230609	165900	284376495	4585	4585	4585	4585	5651
273	20230609	165800	284376495	4585	4585	4585	4585	0
274	20230609	165700	284376495	4585	4585	4585	4585	0
275	20230609	165600	284376495	4585	4585	4585	4585	0
276	20230609	165500	284376495	4585	4585	4585	4585	0
277	20230609	165400	284376495	4585	4585	4585	4585	0
278	20230609	165300	284376495	4585	4585	4585	4585	0
279	20230609	165200	284376495	4585	4585	4585	4585	0
280	20230609	165100	284376495	4585	4585	4585	4585	0
281	20230609	165000	284376495	4585	4585	4585	4585	0
282	20230609	164900	284376495	4585	4585	4585	4585	0
283	20230609	164800	284376495	4585	4585	4585	4585	0
284	20230609	164700	284376495	4585	4585	4585	4585	0
285	20230609	164600	284376495	4585	4585	4585	4585	0
286	20230609	164500	284376495	4585	4585	4585	4585	0
287	20230609	164400	284376495	4585	4585	4585	4585	0
288	20230609	164300	284376495	4585	4585	4585	4585	0
289	20230609	164200	284376495	4585	4585	4585	4585	0
290	20230609	164100	284376495	4585	4585	4585	4585	0
291	20230609	164000	284376495	4585	4585	4585	4585	0
292	20230609	163900	284376495	4585	4585	4585	4585	0
293	20230609	163800	284376495	4585	4585	4585	4585	0
294	20230609	163700	284376495	4585	4585	4585	4585	0
295	20230609	163600	284376495	4585	4585	4585	4585	0
296	20230609	163500	284376495	4585	4585	4585	4585	0
297	20230609	163400	284376495	4585	4585	4585	4585	0
298	20230609	163300	284376495	4585	4585	4585	4585	0
299	20230609	163200	284376495	4585	4585	4585	4585	0
300	20230609	163100	284376495	4585	4585	4585	4585	0
301	20230609	163000	284376495	4585	4585	4585	4585	0
302	20230609	162900	284376495	4585	4585	4585	4585	5651
303	20230609	162800	284376495	4585	4585	4585	4585	0
304	20230609	162700	284376495	4585	4585	4585	4585	0
305	20230609	162600	284376495	4585	4585	4585	4585	0
306	20230609	162500	284376495	4585	4585	4585	4585	0
307	20230609	162400	284376495	4585	4585	4585	4585	0
308	20230609	162300	284376495	4585	4585	4585	4585	0
309	20230609	162200	284376495	4585	4585	4585	4585	0
310	20230609	162100	284376495	4585	4585	4585	4585	0
311	20230609	162000	284376495	4585	4585	4585	4585	0
312	20230609	161900	284376495	4585	4585	4585	4585	0
313	20230609	161800	284376495	4585	4585	4585	4585	0
314	20230609	161700	284376495	4585	4585	4585	4585	0
315	20230609	161600	284376495	4585	4585	4585	4585	0
316	20230609	161500	284376495	4585	4585	4585	4585	0
317	20230609	161400	284376495	4585	4585	4585	4585	0
318	20230609	161300	284376495	4585	4585	4585	4585	0
319	20230609	161200	284376495	4585	4585	4585	4585	0
320	20230609	161100	284376495	4585	4585	4585	4585	0
321	20230609	161000	284376495	4585	4585	4585	4585	0
322	20230609	160900	284376495	4585	4585	4585	4585	0
323	20230609	160800	284376495	4585	4585	4585	4585	0
324	20230609	160700	284376495	4585	4585	4585	4585	0
325	20230609	160600	284376495	4585	4585	4585	4585	0
326	20230609	160500	284376495	4585	4585	4585	4585	0
327	20230609	160400	284376495	4585	4585	4585	4585	0
328	20230609	160300	284376495	4585	4585	4585	4585	0
329	20230609	160200	284376495	4585	4585	4585	4585	0
330	20230609	160100	284376495	4585	4585	4585	4585	0
331	20230609	160000	284376495	4585	4585	4585	4585	0
332	20230609	155900	284376495	4585	4585	4585	4585	5651
333	20230609	155800	284376495	4585	4585	4585	4585	0
334	20230609	155700	284376495	4585	4585	4585	4585	0
335	20230609	155600	284376495	4585	4585	4585	4585	0
336	20230609	155500	284376495	4585	4585	4585	4585	0
337	20230609	155400	284376495	4585	4585	4585	4585	0
338	20230609	155300	284376495	4585	4585	4585	4585	0
339	20230609	155200	284376495	4585	4585	4585	4585	0
340	20230609	155100	284376495	4585	4585	4585	4585	0
341	20230609	155000	284376495	4585	4585	4585	4585	0
342	20230609	154900	284376495	4585	4585	4585	4585	0
343	20230609	154800	284376495	4585	4585	4585	4585	0
344	20230609	154700	284376495	4585	4585	4585	4585	0
345	20230609	154600	284376495	4585	4585	4585	4585	0
346	20230609	154500	284376495	4585	4585	4585	4585	0
347	20230609	154400	284376495	4585	4585	4585	4585	0
348	20230609	154300	284376495	4585	4585	4585	4585	0
349	20230609	154200	284376495	4585	4585	4585	4585	0
350	20230609	154100	284376495	4585	4585	4585	4585	0
351	20230609	154000	284376495	4585	4585	4585	4585	0
352	20230609	153900	284376495	4585	4585	4585	4585	0
353	20230609	153800	284376495	4585	4585	4585	4585	0
354	20230609	153700	284376495	4585	4585	4585	4585	0
355	20230609	153600	284376495	4585	4585	4585	4585	0
356	20230609	153500	284376495	4585	4585	4585	4585	0
357	20230609	153400	284376495	4585	4585	4585	4585	0
358	20230609	153300	284376495	4585	4585	4585	4585	0
359	20230609	153200	284376495	4585	4585	4585	4585	0
360	20230609	153100	284376495	4585	4585	4585	4585	0
361	20230609	153000	284376495	4585	4585	4585	4585	5651
362	20230609	152900	258466660	4650	4650	4650	4650	0
363	20230609	152800	258466660	4650	4650	4650	4650	0
364	20230609	152700	258466660	4650	4650	4650	4650	0
365	20230609	152600	258466660	4650	4650	4650	4650	0
366	20230609	152500	258466660	4650	4650	4650	4650	0
367	20230609	152400	258466660	4650	4650	4650	4650	0
368	20230609	152300	258466660	4650	4650	4650	4650	0
369	20230609	152200	258466660	4650	4650	4650	4650	0
370	20230609	152100	258466660	4650	4650	4650	4650	0
371	20230609	152000	258466660	4650	4650	4650	4650	0
372	20230609	151900	258466660	4650	4650	4650	4650	1
373	20230609	151800	258462010	4625	4630	4630	4625	215
374	20230609	151700	257467565	4650	4650	4650	4650	0
375	20230609	151600	257467565	4650	4650	4650	4650	0
376	20230609	151500	257467565	4650	4650	4650	4650	13
377	20230609	151400	257407115	4630	4630	4630	4630	21
378	20230609	151300	257309885	4635	4640	4640	4630	1531
379	20230609	151200	250215045	4650	4645	4650	4640	244
380	20230609	151100	249082850	4645	4645	4645	4645	30
381	20230609	151000	248943500	4645	4645	4645	4645	70
382	20230609	150900	248618350	4645	4645	4645	4645	105
383	20230609	150800	248130625	4640	4640	4640	4640	46
384	20230609	150700	247917185	4630	4650	4650	4630	22
385	20230609	150600	247815305	4630	4630	4630	4630	156
386	20230609	150500	247093025	4650	4650	4650	4650	14
387	20230609	150400	247027925	4655	4635	4655	4635	73
388	20230609	150300	246689515	4635	4635	4635	4635	50
389	20230609	150200	246457765	4660	4660	4660	4660	1
390	20230609	150100	246453105	4635	4635	4635	4635	41
391	20230609	150000	246263070	4665	4665	4665	4665	0
392	20230609	145900	246263070	4665	4665	4665	4665	0
393	20230609	145800	246263070	4665	4665	4665	4665	1
394	20230609	145700	246258405	4640	4640	4640	4640	0
395	20230609	145600	246258405	4640	4640	4640	4640	400
396	20230609	145500	244402405	4645	4645	4645	4645	1
397	20230609	145400	244397760	4655	4655	4655	4655	0
398	20230609	145300	244397760	4655	4655	4655	4655	0
399	20230609	145200	244397760	4655	4655	4655	4655	0
400	20230609	145100	244397760	4655	4655	4655	4655	1
401	20230609	145000	244393105	4650	4650	4650	4650	0
402	20230609	144900	244393105	4650	4650	4650	4650	1
403	20230609	144800	244388455	4650	4650	4650	4650	0
404	20230609	144700	244388455	4650	4650	4650	4650	117
405	20230609	144600	243844405	4650	4650	4650	4650	0
406	20230609	144500	243844405	4650	4650	4650	4650	21
407	20230609	144400	243746755	4650	4650	4650	4650	13
408	20230609	144300	243686305	4650	4650	4650	4650	13
409	20230609	144200	243625855	4650	4650	4650	4650	352
410	20230609	144100	241989055	4650	4650	4650	4650	0
411	20230609	144000	241989055	4650	4650	4650	4650	0
412	20230609	143900	241989055	4650	4650	4650	4650	0
413	20230609	143800	241989055	4650	4650	4650	4650	217
414	20230609	143700	240980005	4650	4650	4650	4650	0
415	20230609	143600	240980005	4650	4650	4650	4650	0
416	20230609	143500	240980005	4650	4650	4650	4650	0
417	20230609	143400	240980005	4650	4650	4650	4650	0
418	20230609	143300	240980005	4650	4650	4650	4650	226
419	20230609	143200	239929105	4650	4650	4650	4650	27
420	20230609	143100	239803555	4650	4650	4650	4650	18
421	20230609	143000	239719855	4650	4650	4650	4650	0
422	20230609	142900	239719855	4650	4650	4650	4650	509
423	20230609	142800	237353005	4665	4665	4665	4665	0
424	20230609	142700	237353005	4665	4665	4665	4665	0
425	20230609	142600	237353005	4665	4665	4665	4665	0
426	20230609	142500	237353005	4665	4665	4665	4665	0
427	20230609	142400	237353005	4665	4665	4665	4665	0
428	20230609	142300	237353005	4665	4665	4665	4665	0
429	20230609	142200	237353005	4665	4665	4665	4665	48
430	20230609	142100	237129085	4670	4665	4670	4660	329
431	20230609	142000	235593905	4660	4660	4660	4660	0
432	20230609	141900	235593905	4660	4660	4660	4660	0
433	20230609	141800	235593905	4660	4660	4660	4660	31
434	20230609	141700	235449445	4660	4660	4660	4660	23
435	20230609	141600	235342265	4660	4655	4660	4650	270
436	20230609	141500	234084420	4655	4655	4655	4650	45
437	20230609	141400	233875010	4655	4655	4655	4655	0
438	20230609	141300	233875010	4655	4665	4665	4655	350
439	20230609	141200	232244500	4670	4670	4670	4670	0
440	20230609	141100	232244500	4670	4670	4670	4670	0
441	20230609	141000	232244500	4670	4670	4670	4670	0
442	20230609	140900	232244500	4670	4655	4670	4655	252
443	20230609	140800	231069045	4650	4650	4650	4650	0
444	20230609	140700	231069045	4650	4650	4650	4650	0
445	20230609	140600	231069045	4650	4650	4650	4650	0
446	20230609	140500	231069045	4650	4650	4650	4650	0
447	20230609	140400	231069045	4650	4650	4650	4650	0
448	20230609	140300	231069045	4650	4650	4650	4650	0
449	20230609	140200	231069045	4650	4650	4650	4650	0
450	20230609	140100	231069045	4650	4650	4650	4650	0
451	20230609	140000	231069045	4650	4650	4650	4650	0
452	20230609	135900	231069045	4650	4650	4650	4650	0
453	20230609	135800	231069045	4650	4650	4650	4650	0
454	20230609	135700	231069045	4650	4650	4650	4650	0
455	20230609	135600	231069045	4650	4650	4650	4650	0
456	20230609	135500	231069045	4650	4650	4650	4650	1614
457	20230609	135400	223563945	4655	4655	4655	4655	1
458	20230609	135300	223559290	4650	4650	4650	4650	0
459	20230609	135200	223559290	4650	4650	4650	4650	0
460	20230609	135100	223559290	4650	4650	4650	4650	0
461	20230609	135000	223559290	4650	4650	4650	4650	0
462	20230609	134900	223559290	4650	4650	4650	4650	47
463	20230609	134800	223340740	4650	4650	4650	4650	1012
464	20230609	134700	218634940	4650	4650	4650	4650	0
465	20230609	134600	218634940	4650	4650	4650	4650	0
466	20230609	134500	218634940	4650	4650	4650	4650	1000
467	20230609	134400	213984940	4665	4665	4665	4665	0
468	20230609	134300	213984940	4665	4665	4665	4665	0
469	20230609	134200	213984940	4665	4665	4665	4665	0
470	20230609	134100	213984940	4665	4665	4665	4665	0
471	20230609	134000	213984940	4665	4665	4665	4665	0
472	20230609	133900	213984940	4665	4665	4665	4665	0
473	20230609	133800	213984940	4665	4665	4665	4665	0
474	20230609	133700	213984940	4665	4665	4665	4665	0
475	20230609	133600	213984940	4665	4665	4665	4665	0
476	20230609	133500	213984940	4665	4665	4665	4665	0
477	20230609	133400	213984940	4665	4665	4665	4665	0
478	20230609	133300	213984940	4665	4665	4665	4665	1890
479	20230609	133200	205168090	4665	4665	4665	4665	4
480	20230609	133100	205149430	4665	4665	4665	4665	0
481	20230609	133000	205149430	4665	4665	4665	4665	0
482	20230609	132900	205149430	4665	4665	4665	4665	10
483	20230609	132800	205102780	4665	4665	4665	4665	0
484	20230609	132700	205102780	4665	4665	4665	4665	0
485	20230609	132600	205102780	4665	4665	4665	4665	0
486	20230609	132500	205102780	4665	4665	4665	4665	0
487	20230609	132400	205102780	4665	4665	4665	4665	0
488	20230609	132300	205102780	4665	4665	4665	4665	300
489	20230609	132200	203703280	4670	4670	4670	4670	0
490	20230609	132100	203703280	4670	4670	4670	4670	0
491	20230609	132000	203703280	4670	4670	4670	4670	0
492	20230609	131900	203703280	4670	4645	4670	4645	855
493	20230609	131800	199726740	4645	4645	4645	4645	0
494	20230609	131700	199726740	4645	4645	4645	4645	0
495	20230609	131600	199726740	4645	4645	4645	4645	0
496	20230609	131500	199726740	4645	4645	4645	4645	0
497	20230609	131400	199726740	4645	4645	4645	4645	0
498	20230609	131300	199726740	4645	4640	4645	4640	30
499	20230609	131200	199587440	4650	4650	4650	4650	0
500	20230609	131100	199587440	4650	4650	4650	4650	0
501	20230609	131000	199587440	4650	4650	4650	4650	0
502	20230609	130900	199587440	4650	4650	4650	4650	0
503	20230609	130800	199587440	4650	4650	4650	4650	0
504	20230609	130700	199587440	4650	4650	4650	4650	0
505	20230609	130600	199587440	4650	4650	4650	4650	0
506	20230609	130500	199587440	4650	4650	4650	4650	0
507	20230609	130400	199587440	4650	4650	4650	4650	0
508	20230609	130300	199587440	4650	4650	4650	4650	0
509	20230609	130200	199587440	4650	4650	4650	4650	0
510	20230609	130100	199587440	4650	4650	4650	4650	0
511	20230609	130000	199587440	4650	4650	4650	4650	0
512	20230609	125900	199587440	4650	4650	4650	4650	0
513	20230609	125800	199587440	4650	4650	4650	4650	0
514	20230609	125700	199587440	4650	4650	4650	4650	0
515	20230609	125600	199587440	4650	4650	4650	4650	0
516	20230609	125500	199587440	4650	4650	4650	4650	0
517	20230609	125400	199587440	4650	4650	4650	4650	0
518	20230609	125300	199587440	4650	4650	4650	4650	0
519	20230609	125200	199587440	4650	4650	4650	4650	0
520	20230609	125100	199587440	4650	4650	4650	4650	0
521	20230609	125000	199587440	4650	4650	4650	4650	2
522	20230609	124900	199578140	4650	4650	4650	4650	10
523	20230609	124800	199531640	4650	4650	4650	4650	0
524	20230609	124700	199531640	4650	4650	4650	4650	0
525	20230609	124600	199531640	4650	4650	4650	4650	0
526	20230609	124500	199531640	4650	4650	4650	4650	0
527	20230609	124400	199531640	4650	4650	4650	4650	0
528	20230609	124300	199531640	4650	4650	4650	4650	0
529	20230609	124200	199531640	4650	4650	4650	4650	15
530	20230609	124100	199461890	4660	4660	4660	4660	0
531	20230609	124000	199461890	4660	4660	4660	4660	0
532	20230609	123900	199461890	4660	4660	4660	4660	0
533	20230609	123800	199461890	4660	4660	4660	4660	0
534	20230609	123700	199461890	4660	4660	4660	4660	0
535	20230609	123600	199461890	4660	4660	4660	4660	132
536	20230609	123500	198846770	4660	4660	4660	4660	82
537	20230609	123400	198464650	4660	4660	4660	4660	17
538	20230609	123300	198385430	4625	4625	4625	4625	0
539	20230609	123200	198385430	4625	4625	4625	4625	0
540	20230609	123100	198385430	4625	4625	4625	4625	0
541	20230609	123000	198385430	4625	4625	4625	4625	0
542	20230609	122900	198385430	4625	4625	4625	4625	0
543	20230609	122800	198385430	4625	4635	4635	4625	428
544	20230609	122700	196404660	4635	4635	4635	4635	0
545	20230609	122600	196404660	4635	4635	4635	4635	0
546	20230609	122500	196404660	4635	4635	4635	4635	0
547	20230609	122400	196404660	4635	4635	4635	4635	0
548	20230609	122300	196404660	4635	4635	4635	4635	0
549	20230609	122200	196404660	4635	4635	4635	4635	0
550	20230609	122100	196404660	4635	4635	4635	4635	0
551	20230609	122000	196404660	4635	4635	4635	4635	0
552	20230609	121900	196404660	4635	4635	4635	4635	1
553	20230609	121800	196400025	4665	4665	4665	4665	150
554	20230609	121700	195700275	4665	4665	4665	4665	0
555	20230609	121600	195700275	4665	4665	4665	4665	0
556	20230609	121500	195700275	4665	4665	4665	4665	0
557	20230609	121400	195700275	4665	4665	4665	4665	0
558	20230609	121300	195700275	4665	4665	4665	4665	0
559	20230609	121200	195700275	4665	4665	4665	4665	0
560	20230609	121100	195700275	4665	4665	4665	4665	14
561	20230609	121000	195634965	4665	4660	4665	4660	450
562	20230609	120900	193535720	4665	4665	4665	4665	0
563	20230609	120800	193535720	4665	4665	4665	4665	1
564	20230609	120700	193531055	4620	4620	4620	4620	0
565	20230609	120600	193531055	4620	4620	4620	4620	0
566	20230609	120500	193531055	4620	4640	4640	4620	554
567	20230609	120400	190967085	4640	4640	4640	4640	73
568	20230609	120300	190628365	4665	4665	4665	4665	0
569	20230609	120200	190628365	4665	4665	4665	4665	0
570	20230609	120100	190628365	4665	4665	4665	4665	0
571	20230609	120000	190628365	4665	4665	4665	4665	0
572	20230609	115900	190628365	4665	4665	4665	4665	0
573	20230609	115800	190628365	4665	4665	4665	4665	0
574	20230609	115700	190628365	4665	4665	4665	4665	0
575	20230609	115600	190628365	4665	4665	4665	4665	1
576	20230609	115500	190623700	4665	4665	4665	4665	0
577	20230609	115400	190623700	4665	4665	4665	4665	0
578	20230609	115300	190623700	4665	4665	4665	4665	0
579	20230609	115200	190623700	4665	4665	4665	4665	1
580	20230609	115100	190619035	4640	4640	4640	4640	0
581	20230609	115000	190619035	4640	4640	4640	4640	0
582	20230609	114900	190619035	4640	4640	4640	4640	0
583	20230609	114800	190619035	4640	4640	4640	4640	0
584	20230609	114700	190619035	4640	4640	4640	4640	0
585	20230609	114600	190619035	4640	4640	4640	4640	0
586	20230609	114500	190619035	4640	4640	4640	4640	0
587	20230609	114400	190619035	4640	4650	4650	4640	18
588	20230609	114300	190535505	4650	4650	4650	4650	101
589	20230609	114200	190065855	4645	4645	4645	4645	38
590	20230609	114100	189889345	4645	4680	4680	4645	346
591	20230609	114000	188278765	4675	4675	4675	4675	578
592	20230609	113900	185576615	4675	4675	4675	4675	0
593	20230609	113800	185576615	4675	4675	4675	4675	0
594	20230609	113700	185576615	4675	4675	4675	4675	0
595	20230609	113600	185576615	4675	4675	4675	4675	0
596	20230609	113500	185576615	4675	4675	4675	4675	0
597	20230609	113400	185576615	4675	4675	4675	4675	20
598	20230609	113300	185483115	4680	4680	4680	4680	0
599	20230609	113200	185483115	4680	4680	4680	4680	0
600	20230609	113100	185483115	4680	4680	4680	4680	0
601	20230609	113000	185483115	4680	4680	4680	4680	0
602	20230609	112900	185483115	4680	4680	4680	4680	1
603	20230609	112800	185478435	4665	4665	4665	4665	0
604	20230609	112700	185478435	4665	4665	4665	4665	0
605	20230609	112600	185478435	4665	4665	4665	4665	0
606	20230609	112500	185478435	4665	4665	4665	4665	0
607	20230609	112400	185478435	4665	4665	4665	4665	0
608	20230609	112300	185478435	4665	4670	4670	4665	11
609	20230609	112200	185427070	4670	4670	4670	4670	0
610	20230609	112100	185427070	4670	4670	4670	4670	0
611	20230609	112000	185427070	4670	4685	4685	4670	884
612	20230609	111900	181296235	4675	4675	4675	4675	19
613	20230609	111800	181207410	4675	4675	4675	4675	0
614	20230609	111700	181207410	4675	4675	4675	4675	0
615	20230609	111600	181207410	4675	4675	4675	4675	10
616	20230609	111500	181160660	4675	4675	4675	4675	0
617	20230609	111400	181160660	4675	4675	4675	4675	0
618	20230609	111300	181160660	4675	4675	4675	4675	0
619	20230609	111200	181160660	4675	4675	4675	4675	0
620	20230609	111100	181160660	4675	4675	4675	4675	0
621	20230609	111000	181160660	4675	4675	4675	4675	0
622	20230609	110900	181160660	4675	4675	4675	4675	0
623	20230609	110800	181160660	4675	4675	4675	4675	0
624	20230609	110700	181160660	4675	4675	4675	4675	0
625	20230609	110600	181160660	4675	4675	4675	4675	0
626	20230609	110500	181160660	4675	4675	4675	4675	420
627	20230609	110400	179197160	4675	4675	4675	4675	0
628	20230609	110300	179197160	4675	4675	4675	4675	0
629	20230609	110200	179197160	4675	4675	4675	4675	0
630	20230609	110100	179197160	4675	4675	4675	4675	37
631	20230609	110000	179024185	4675	4675	4675	4675	21
632	20230609	105900	178926010	4675	4675	4675	4675	0
633	20230609	105800	178926010	4675	4675	4675	4675	215
634	20230609	105700	177920885	4690	4690	4690	4690	0
635	20230609	105600	177920885	4690	4690	4690	4690	0
636	20230609	105500	177920885	4690	4690	4690	4690	205
637	20230609	105400	176959435	4695	4690	4695	4690	7
638	20230609	105300	176926575	4685	4685	4685	4685	30
639	20230609	105200	176786025	4695	4695	4695	4695	0
640	20230609	105100	176786025	4695	4695	4695	4695	0
641	20230609	105000	176786025	4695	4695	4695	4695	0
642	20230609	104900	176786025	4695	4695	4695	4695	0
643	20230609	104800	176786025	4695	4695	4695	4695	8
644	20230609	104700	176748465	4695	4695	4695	4695	0
645	20230609	104600	176748465	4695	4695	4695	4695	0
646	20230609	104500	176748465	4695	4695	4695	4695	0
647	20230609	104400	176748465	4695	4695	4695	4695	0
648	20230609	104300	176748465	4695	4695	4695	4695	0
649	20230609	104200	176748465	4695	4695	4695	4695	0
650	20230609	104100	176748465	4695	4695	4695	4695	0
651	20230609	104000	176748465	4695	4695	4695	4695	9
652	20230609	103900	176706210	4695	4695	4695	4695	0
653	20230609	103800	176706210	4695	4695	4695	4695	0
654	20230609	103700	176706210	4695	4695	4695	4695	0
655	20230609	103600	176706210	4695	4695	4695	4695	0
656	20230609	103500	176706210	4695	4695	4695	4695	0
657	20230609	103400	176706210	4695	4695	4695	4695	146
658	20230609	103300	176020740	4710	4710	4710	4710	13
659	20230609	103200	175959510	4710	4695	4710	4695	106
660	20230609	103100	175461825	4685	4685	4685	4685	0
661	20230609	103000	175461825	4685	4685	4685	4685	0
662	20230609	102900	175461825	4685	4685	4685	4685	0
663	20230609	102800	175461825	4685	4685	4685	4685	0
664	20230609	102700	175461825	4685	4685	4685	4685	0
665	20230609	102600	175461825	4685	4685	4685	4685	5
666	20230609	102500	175438400	4690	4690	4690	4690	0
667	20230609	102400	175438400	4690	4690	4690	4690	0
668	20230609	102300	175438400	4690	4690	4690	4690	0
669	20230609	102200	175438400	4690	4690	4690	4690	166
670	20230609	102100	174659860	4690	4690	4690	4690	0
671	20230609	102000	174659860	4690	4690	4690	4690	0
672	20230609	101900	174659860	4690	4690	4690	4690	0
673	20230609	101800	174659860	4690	4690	4690	4690	0
674	20230609	101700	174659860	4690	4690	4690	4690	0
675	20230609	101600	174659860	4690	4690	4690	4690	98
676	20230609	101500	174200240	4690	4690	4690	4690	0
677	20230609	101400	174200240	4690	4690	4690	4690	100
678	20230609	101300	173731240	4690	4670	4690	4670	376
679	20230609	101200	171975280	4670	4670	4670	4670	0
680	20230609	101100	171975280	4670	4670	4670	4670	500
681	20230609	101000	169640280	4670	4670	4670	4670	0
682	20230609	100900	169640280	4670	4670	4670	4670	0
683	20230609	100800	169640280	4670	4670	4670	4670	100
684	20230609	100700	169173280	4670	4670	4670	4670	0
685	20230609	100600	169173280	4670	4670	4670	4670	0
686	20230609	100500	169173280	4670	4670	4670	4670	0
687	20230609	100400	169173280	4670	4670	4670	4670	1766
688	20230609	100300	160926060	4670	4670	4670	4670	0
689	20230609	100200	160926060	4670	4670	4670	4670	0
690	20230609	100100	160926060	4670	4690	4690	4670	1091
691	20230609	100000	155827250	4690	4690	4690	4690	0
692	20230609	095900	155827250	4690	4690	4690	4690	1
693	20230609	095800	155822560	4690	4690	4690	4690	0
694	20230609	095700	155822560	4690	4690	4690	4690	0
695	20230609	095600	155822560	4690	4690	4690	4690	0
696	20230609	095500	155822560	4690	4690	4690	4690	0
697	20230609	095400	155822560	4690	4690	4690	4690	0
698	20230609	095300	155822560	4690	4690	4690	4690	0
699	20230609	095200	155822560	4690	4690	4690	4690	0
700	20230609	095100	155822560	4690	4690	4690	4690	30
701	20230609	095000	155681860	4700	4700	4700	4700	4
702	20230609	094900	155663060	4690	4690	4690	4690	84
703	20230609	094800	155269100	4690	4690	4690	4690	231
704	20230609	094700	154185710	4690	4690	4690	4690	0
705	20230609	094600	154185710	4690	4695	4695	4690	120
706	20230609	094500	153622595	4700	4700	4700	4700	0
707	20230609	094400	153622595	4700	4700	4700	4700	120
708	20230609	094300	153058595	4700	4705	4705	4700	1273
709	20230609	094200	147075025	4705	4705	4705	4705	0
710	20230609	094100	147075025	4705	4705	4705	4705	20
711	20230609	094000	146980925	4705	4705	4705	4705	1571
712	20230609	093900	139589370	4710	4715	4715	4710	1073
713	20230609	093800	134531285	4715	4725	4725	4715	1216
714	20230609	093700	128797835	4715	4715	4715	4715	21
715	20230609	093600	128698820	4715	4725	4725	4715	169
716	20230609	093500	127900715	4725	4725	4725	4725	2
717	20230609	093400	127891265	4715	4715	4715	4715	0
718	20230609	093300	127891265	4715	4715	4715	4715	0
719	20230609	093200	127891265	4715	4715	4715	4715	1
720	20230609	093100	127886550	4725	4715	4725	4715	240
721	20230609	093000	126753950	4715	4715	4715	4715	100
722	20230609	092900	126282450	4715	4715	4715	4715	50
723	20230609	092800	126046700	4725	4725	4725	4725	412
724	20230609	092700	124100000	4730	4730	4730	4730	0
725	20230609	092600	124100000	4730	4730	4730	4730	50
726	20230609	092500	123863500	4730	4740	4740	4730	535
727	20230609	092400	121329950	4740	4740	4740	4740	303
728	20230609	092300	119893730	4745	4745	4760	4745	164
729	20230609	092200	119115400	4745	4760	4760	4745	21
730	20230609	092100	119015695	4745	4745	4745	4745	291
731	20230609	092000	117634900	4745	4765	4765	4745	105
732	20230609	091900	117136655	4765	4760	4765	4760	1212
733	20230609	091800	111361980	4760	4745	4765	4745	969
734	20230609	091700	106748100	4760	4750	4760	4750	100
735	20230609	091600	106272370	4745	4770	4775	4745	1720
736	20230609	091500	98071075	4760	4745	4760	4745	3504
737	20230609	091400	81397300	4760	4760	4760	4755	651
738	20230609	091300	78301260	4745	4745	4745	4720	241
739	20230609	091200	77163540	4760	4730	4760	4730	2327
740	20230609	091100	66114710	4720	4720	4720	4720	329
741	20230609	091000	64561830	4715	4715	4720	4715	69
742	20230609	090900	64236475	4715	4730	4730	4715	743
743	20230609	090800	60728000	4730	4750	4750	4730	2352
744	20230609	090700	49601125	4750	4730	4750	4730	285
745	20230609	090600	48252830	4730	4725	4750	4725	1229
746	20230609	090500	42437215	4725	4770	4770	4715	964
747	20230609	090400	37856130	4775	4730	4780	4715	3363
748	20230609	090300	21852515	4710	4675	4750	4675	2937
749	20230609	090200	7979070	4655	4670	4675	4655	720
750	20230609	090100	4621140	4670	4630	4670	4630	143
751	20230609	090000	3954830	4625	4620	4625	4620	856