KissMeData/011280/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212000	209181700	2845	2845	2845	2845	1083
3	20230609	211900	209181700	2845	2845	2845	2845	0
4	20230609	211800	209181700	2845	2845	2845	2845	0
5	20230609	211700	209181700	2845	2845	2845	2845	0
6	20230609	211600	209181700	2845	2845	2845	2845	0
7	20230609	211500	209181700	2845	2845	2845	2845	0
8	20230609	211400	209181700	2845	2845	2845	2845	0
9	20230609	211300	209181700	2845	2845	2845	2845	0
10	20230609	211200	209181700	2845	2845	2845	2845	0
11	20230609	211100	209181700	2845	2845	2845	2845	0
12	20230609	211000	209181700	2845	2845	2845	2845	0
13	20230609	210900	209181700	2845	2845	2845	2845	0
14	20230609	210800	209181700	2845	2845	2845	2845	0
15	20230609	210700	209181700	2845	2845	2845	2845	0
16	20230609	210600	209181700	2845	2845	2845	2845	0
17	20230609	210500	209181700	2845	2845	2845	2845	0
18	20230609	210400	209181700	2845	2845	2845	2845	0
19	20230609	210300	209181700	2845	2845	2845	2845	0
20	20230609	210200	209181700	2845	2845	2845	2845	0
21	20230609	210100	209181700	2845	2845	2845	2845	0
22	20230609	210000	209181700	2845	2845	2845	2845	0
23	20230609	205900	209181700	2845	2845	2845	2845	0
24	20230609	205800	209181700	2845	2845	2845	2845	0
25	20230609	205700	209181700	2845	2845	2845	2845	0
26	20230609	205600	209181700	2845	2845	2845	2845	0
27	20230609	205500	209181700	2845	2845	2845	2845	0
28	20230609	205400	209181700	2845	2845	2845	2845	0
29	20230609	205300	209181700	2845	2845	2845	2845	0
30	20230609	205200	209181700	2845	2845	2845	2845	0
31	20230609	205100	209181700	2845	2845	2845	2845	0
32	20230609	205000	209181700	2845	2845	2845	2845	1083
33	20230609	204900	209181700	2845	2845	2845	2845	0
34	20230609	204800	209181700	2845	2845	2845	2845	0
35	20230609	204700	209181700	2845	2845	2845	2845	0
36	20230609	204600	209181700	2845	2845	2845	2845	0
37	20230609	204500	209181700	2845	2845	2845	2845	0
38	20230609	204400	209181700	2845	2845	2845	2845	0
39	20230609	204300	209181700	2845	2845	2845	2845	0
40	20230609	204200	209181700	2845	2845	2845	2845	0
41	20230609	204100	209181700	2845	2845	2845	2845	0
42	20230609	204000	209181700	2845	2845	2845	2845	0
43	20230609	203900	209181700	2845	2845	2845	2845	0
44	20230609	203800	209181700	2845	2845	2845	2845	0
45	20230609	203700	209181700	2845	2845	2845	2845	0
46	20230609	203600	209181700	2845	2845	2845	2845	0
47	20230609	203500	209181700	2845	2845	2845	2845	0
48	20230609	203400	209181700	2845	2845	2845	2845	0
49	20230609	203300	209181700	2845	2845	2845	2845	0
50	20230609	203200	209181700	2845	2845	2845	2845	0
51	20230609	203100	209181700	2845	2845	2845	2845	0
52	20230609	203000	209181700	2845	2845	2845	2845	0
53	20230609	202900	209181700	2845	2845	2845	2845	0
54	20230609	202800	209181700	2845	2845	2845	2845	0
55	20230609	202700	209181700	2845	2845	2845	2845	0
56	20230609	202600	209181700	2845	2845	2845	2845	0
57	20230609	202500	209181700	2845	2845	2845	2845	0
58	20230609	202400	209181700	2845	2845	2845	2845	0
59	20230609	202300	209181700	2845	2845	2845	2845	0
60	20230609	202200	209181700	2845	2845	2845	2845	0
61	20230609	202100	209181700	2845	2845	2845	2845	0
62	20230609	202000	209181700	2845	2845	2845	2845	1083
63	20230609	201900	209181700	2845	2845	2845	2845	0
64	20230609	201800	209181700	2845	2845	2845	2845	0
65	20230609	201700	209181700	2845	2845	2845	2845	0
66	20230609	201600	209181700	2845	2845	2845	2845	0
67	20230609	201500	209181700	2845	2845	2845	2845	0
68	20230609	201400	209181700	2845	2845	2845	2845	0
69	20230609	201300	209181700	2845	2845	2845	2845	0
70	20230609	201200	209181700	2845	2845	2845	2845	0
71	20230609	201100	209181700	2845	2845	2845	2845	0
72	20230609	201000	209181700	2845	2845	2845	2845	0
73	20230609	200900	209181700	2845	2845	2845	2845	0
74	20230609	200800	209181700	2845	2845	2845	2845	0
75	20230609	200700	209181700	2845	2845	2845	2845	0
76	20230609	200600	209181700	2845	2845	2845	2845	0
77	20230609	200500	209181700	2845	2845	2845	2845	0
78	20230609	200400	209181700	2845	2845	2845	2845	0
79	20230609	200300	209181700	2845	2845	2845	2845	0
80	20230609	200200	209181700	2845	2845	2845	2845	0
81	20230609	200100	209181700	2845	2845	2845	2845	0
82	20230609	200000	209181700	2845	2845	2845	2845	0
83	20230609	195900	209181700	2845	2845	2845	2845	0
84	20230609	195800	209181700	2845	2845	2845	2845	0
85	20230609	195700	209181700	2845	2845	2845	2845	0
86	20230609	195600	209181700	2845	2845	2845	2845	0
87	20230609	195500	209181700	2845	2845	2845	2845	0
88	20230609	195400	209181700	2845	2845	2845	2845	0
89	20230609	195300	209181700	2845	2845	2845	2845	0
90	20230609	195200	209181700	2845	2845	2845	2845	0
91	20230609	195100	209181700	2845	2845	2845	2845	0
92	20230609	195000	209181700	2845	2845	2845	2845	1083
93	20230609	194900	209181700	2845	2845	2845	2845	0
94	20230609	194800	209181700	2845	2845	2845	2845	0
95	20230609	194700	209181700	2845	2845	2845	2845	0
96	20230609	194600	209181700	2845	2845	2845	2845	0
97	20230609	194500	209181700	2845	2845	2845	2845	0
98	20230609	194400	209181700	2845	2845	2845	2845	0
99	20230609	194300	209181700	2845	2845	2845	2845	0
100	20230609	194200	209181700	2845	2845	2845	2845	0
101	20230609	194100	209181700	2845	2845	2845	2845	0
102	20230609	194000	209181700	2845	2845	2845	2845	0
103	20230609	193900	209181700	2845	2845	2845	2845	0
104	20230609	193800	209181700	2845	2845	2845	2845	0
105	20230609	193700	209181700	2845	2845	2845	2845	0
106	20230609	193600	209181700	2845	2845	2845	2845	0
107	20230609	193500	209181700	2845	2845	2845	2845	0
108	20230609	193400	209181700	2845	2845	2845	2845	0
109	20230609	193300	209181700	2845	2845	2845	2845	0
110	20230609	193200	209181700	2845	2845	2845	2845	0
111	20230609	193100	209181700	2845	2845	2845	2845	0
112	20230609	193000	209181700	2845	2845	2845	2845	0
113	20230609	192900	209181700	2845	2845	2845	2845	0
114	20230609	192800	209181700	2845	2845	2845	2845	0
115	20230609	192700	209181700	2845	2845	2845	2845	0
116	20230609	192600	209181700	2845	2845	2845	2845	0
117	20230609	192500	209181700	2845	2845	2845	2845	0
118	20230609	192400	209181700	2845	2845	2845	2845	0
119	20230609	192300	209181700	2845	2845	2845	2845	0
120	20230609	192200	209181700	2845	2845	2845	2845	0
121	20230609	192100	209181700	2845	2845	2845	2845	0
122	20230609	192000	209181700	2845	2845	2845	2845	1083
123	20230609	191900	209181700	2845	2845	2845	2845	0
124	20230609	191800	209181700	2845	2845	2845	2845	0
125	20230609	191700	209181700	2845	2845	2845	2845	0
126	20230609	191600	209181700	2845	2845	2845	2845	0
127	20230609	191500	209181700	2845	2845	2845	2845	0
128	20230609	191400	209181700	2845	2845	2845	2845	0
129	20230609	191300	209181700	2845	2845	2845	2845	0
130	20230609	191200	209181700	2845	2845	2845	2845	0
131	20230609	191100	209181700	2845	2845	2845	2845	0
132	20230609	191000	209181700	2845	2845	2845	2845	0
133	20230609	190900	209181700	2845	2845	2845	2845	0
134	20230609	190800	209181700	2845	2845	2845	2845	0
135	20230609	190700	209181700	2845	2845	2845	2845	0
136	20230609	190600	209181700	2845	2845	2845	2845	0
137	20230609	190500	209181700	2845	2845	2845	2845	0
138	20230609	190400	209181700	2845	2845	2845	2845	0
139	20230609	190300	209181700	2845	2845	2845	2845	0
140	20230609	190200	209181700	2845	2845	2845	2845	0
141	20230609	190100	209181700	2845	2845	2845	2845	0
142	20230609	190000	209181700	2845	2845	2845	2845	0
143	20230609	185900	209181700	2845	2845	2845	2845	0
144	20230609	185800	209181700	2845	2845	2845	2845	0
145	20230609	185700	209181700	2845	2845	2845	2845	0
146	20230609	185600	209181700	2845	2845	2845	2845	0
147	20230609	185500	209181700	2845	2845	2845	2845	0
148	20230609	185400	209181700	2845	2845	2845	2845	0
149	20230609	185300	209181700	2845	2845	2845	2845	0
150	20230609	185200	209181700	2845	2845	2845	2845	0
151	20230609	185100	209181700	2845	2845	2845	2845	0
152	20230609	185000	209181700	2845	2845	2845	2845	1083
153	20230609	184900	209181700	2845	2845	2845	2845	0
154	20230609	184800	209181700	2845	2845	2845	2845	0
155	20230609	184700	209181700	2845	2845	2845	2845	0
156	20230609	184600	209181700	2845	2845	2845	2845	0
157	20230609	184500	209181700	2845	2845	2845	2845	0
158	20230609	184400	209181700	2845	2845	2845	2845	0
159	20230609	184300	209181700	2845	2845	2845	2845	0
160	20230609	184200	209181700	2845	2845	2845	2845	0
161	20230609	184100	209181700	2845	2845	2845	2845	0
162	20230609	184000	209181700	2845	2845	2845	2845	0
163	20230609	183900	209181700	2845	2845	2845	2845	0
164	20230609	183800	209181700	2845	2845	2845	2845	0
165	20230609	183700	209181700	2845	2845	2845	2845	0
166	20230609	183600	209181700	2845	2845	2845	2845	0
167	20230609	183500	209181700	2845	2845	2845	2845	0
168	20230609	183400	209181700	2845	2845	2845	2845	0
169	20230609	183300	209181700	2845	2845	2845	2845	0
170	20230609	183200	209181700	2845	2845	2845	2845	0
171	20230609	183100	209181700	2845	2845	2845	2845	0
172	20230609	183000	209181700	2845	2845	2845	2845	0
173	20230609	182900	209181700	2845	2845	2845	2845	0
174	20230609	182800	209181700	2845	2845	2845	2845	0
175	20230609	182700	209181700	2845	2845	2845	2845	0
176	20230609	182600	209181700	2845	2845	2845	2845	0
177	20230609	182500	209181700	2845	2845	2845	2845	0
178	20230609	182400	209181700	2845	2845	2845	2845	0
179	20230609	182300	209181700	2845	2845	2845	2845	0
180	20230609	182200	209181700	2845	2845	2845	2845	0
181	20230609	182100	209181700	2845	2845	2845	2845	0
182	20230609	182000	209181700	2845	2845	2845	2845	1083
183	20230609	181900	209181700	2845	2845	2845	2845	0
184	20230609	181800	209181700	2845	2845	2845	2845	0
185	20230609	181700	209181700	2845	2845	2845	2845	0
186	20230609	181600	209181700	2845	2845	2845	2845	0
187	20230609	181500	209181700	2845	2845	2845	2845	0
188	20230609	181400	209181700	2845	2845	2845	2845	0
189	20230609	181300	209181700	2845	2845	2845	2845	0
190	20230609	181200	209181700	2845	2845	2845	2845	0
191	20230609	181100	209181700	2845	2845	2845	2845	0
192	20230609	181000	209181700	2845	2845	2845	2845	0
193	20230609	180900	209181700	2845	2845	2845	2845	0
194	20230609	180800	209181700	2845	2845	2845	2845	0
195	20230609	180700	209181700	2845	2845	2845	2845	0
196	20230609	180600	209181700	2845	2845	2845	2845	0
197	20230609	180500	209181700	2845	2845	2845	2845	0
198	20230609	180400	209181700	2845	2845	2845	2845	0
199	20230609	180300	209181700	2845	2845	2845	2845	0
200	20230609	180200	209181700	2845	2845	2845	2845	0
201	20230609	180100	209181700	2845	2845	2845	2845	0
202	20230609	180000	209181700	2845	2845	2845	2845	0
203	20230609	175900	209181700	2845	2845	2845	2845	0
204	20230609	175800	209181700	2845	2845	2845	2845	0
205	20230609	175700	209181700	2845	2845	2845	2845	0
206	20230609	175600	209181700	2845	2845	2845	2845	0
207	20230609	175500	209181700	2845	2845	2845	2845	0
208	20230609	175400	209181700	2845	2845	2845	2845	0
209	20230609	175300	209181700	2845	2845	2845	2845	0
210	20230609	175200	209181700	2845	2845	2845	2845	0
211	20230609	175100	209181700	2845	2845	2845	2845	0
212	20230609	175000	209181700	2845	2845	2845	2845	1083
213	20230609	174900	209181700	2845	2845	2845	2845	0
214	20230609	174800	209181700	2845	2845	2845	2845	0
215	20230609	174700	209181700	2845	2845	2845	2845	0
216	20230609	174600	209181700	2845	2845	2845	2845	0
217	20230609	174500	209181700	2845	2845	2845	2845	0
218	20230609	174400	209181700	2845	2845	2845	2845	0
219	20230609	174300	209181700	2845	2845	2845	2845	0
220	20230609	174200	209181700	2845	2845	2845	2845	0
221	20230609	174100	209181700	2845	2845	2845	2845	0
222	20230609	174000	209181700	2845	2845	2845	2845	0
223	20230609	173900	209181700	2845	2845	2845	2845	0
224	20230609	173800	209181700	2845	2845	2845	2845	0
225	20230609	173700	209181700	2845	2845	2845	2845	0
226	20230609	173600	209181700	2845	2845	2845	2845	0
227	20230609	173500	209181700	2845	2845	2845	2845	0
228	20230609	173400	209181700	2845	2845	2845	2845	0
229	20230609	173300	209181700	2845	2845	2845	2845	0
230	20230609	173200	209181700	2845	2845	2845	2845	0
231	20230609	173100	209181700	2845	2845	2845	2845	0
232	20230609	173000	209181700	2845	2845	2845	2845	0
233	20230609	172900	209181700	2845	2845	2845	2845	0
234	20230609	172800	209181700	2845	2845	2845	2845	0
235	20230609	172700	209181700	2845	2845	2845	2845	0
236	20230609	172600	209181700	2845	2845	2845	2845	0
237	20230609	172500	209181700	2845	2845	2845	2845	0
238	20230609	172400	209181700	2845	2845	2845	2845	0
239	20230609	172300	209181700	2845	2845	2845	2845	0
240	20230609	172200	209181700	2845	2845	2845	2845	0
241	20230609	172100	209181700	2845	2845	2845	2845	0
242	20230609	172000	209181700	2845	2845	2845	2845	1083
243	20230609	171900	209181700	2845	2845	2845	2845	0
244	20230609	171800	209181700	2845	2845	2845	2845	0
245	20230609	171700	209181700	2845	2845	2845	2845	0
246	20230609	171600	209181700	2845	2845	2845	2845	0
247	20230609	171500	209181700	2845	2845	2845	2845	0
248	20230609	171400	209181700	2845	2845	2845	2845	0
249	20230609	171300	209181700	2845	2845	2845	2845	0
250	20230609	171200	209181700	2845	2845	2845	2845	0
251	20230609	171100	209181700	2845	2845	2845	2845	0
252	20230609	171000	209181700	2845	2845	2845	2845	0
253	20230609	170900	209181700	2845	2845	2845	2845	0
254	20230609	170800	209181700	2845	2845	2845	2845	0
255	20230609	170700	209181700	2845	2845	2845	2845	0
256	20230609	170600	209181700	2845	2845	2845	2845	0
257	20230609	170500	209181700	2845	2845	2845	2845	0
258	20230609	170400	209181700	2845	2845	2845	2845	0
259	20230609	170300	209181700	2845	2845	2845	2845	0
260	20230609	170200	209181700	2845	2845	2845	2845	0
261	20230609	170100	209181700	2845	2845	2845	2845	0
262	20230609	170000	209181700	2845	2845	2845	2845	0
263	20230609	165900	209181700	2845	2845	2845	2845	0
264	20230609	165800	209181700	2845	2845	2845	2845	0
265	20230609	165700	209181700	2845	2845	2845	2845	0
266	20230609	165600	209181700	2845	2845	2845	2845	0
267	20230609	165500	209181700	2845	2845	2845	2845	0
268	20230609	165400	209181700	2845	2845	2845	2845	0
269	20230609	165300	209181700	2845	2845	2845	2845	0
270	20230609	165200	209181700	2845	2845	2845	2845	0
271	20230609	165100	209181700	2845	2845	2845	2845	0
272	20230609	165000	209181700	2845	2845	2845	2845	1083
273	20230609	164900	209181700	2845	2845	2845	2845	0
274	20230609	164800	209181700	2845	2845	2845	2845	0
275	20230609	164700	209181700	2845	2845	2845	2845	0
276	20230609	164600	209181700	2845	2845	2845	2845	0
277	20230609	164500	209181700	2845	2845	2845	2845	0
278	20230609	164400	209181700	2845	2845	2845	2845	0
279	20230609	164300	209181700	2845	2845	2845	2845	0
280	20230609	164200	209181700	2845	2845	2845	2845	0
281	20230609	164100	209181700	2845	2845	2845	2845	0
282	20230609	164000	209181700	2845	2845	2845	2845	0
283	20230609	163900	209181700	2845	2845	2845	2845	0
284	20230609	163800	209181700	2845	2845	2845	2845	0
285	20230609	163700	209181700	2845	2845	2845	2845	0
286	20230609	163600	209181700	2845	2845	2845	2845	0
287	20230609	163500	209181700	2845	2845	2845	2845	0
288	20230609	163400	209181700	2845	2845	2845	2845	0
289	20230609	163300	209181700	2845	2845	2845	2845	0
290	20230609	163200	209181700	2845	2845	2845	2845	0
291	20230609	163100	209181700	2845	2845	2845	2845	0
292	20230609	163000	209181700	2845	2845	2845	2845	0
293	20230609	162900	209181700	2845	2845	2845	2845	0
294	20230609	162800	209181700	2845	2845	2845	2845	0
295	20230609	162700	209181700	2845	2845	2845	2845	0
296	20230609	162600	209181700	2845	2845	2845	2845	0
297	20230609	162500	209181700	2845	2845	2845	2845	0
298	20230609	162400	209181700	2845	2845	2845	2845	0
299	20230609	162300	209181700	2845	2845	2845	2845	0
300	20230609	162200	209181700	2845	2845	2845	2845	0
301	20230609	162100	209181700	2845	2845	2845	2845	0
302	20230609	162000	209181700	2845	2845	2845	2845	1083
303	20230609	161900	209181700	2845	2845	2845	2845	0
304	20230609	161800	209181700	2845	2845	2845	2845	0
305	20230609	161700	209181700	2845	2845	2845	2845	0
306	20230609	161600	209181700	2845	2845	2845	2845	0
307	20230609	161500	209181700	2845	2845	2845	2845	0
308	20230609	161400	209181700	2845	2845	2845	2845	0
309	20230609	161300	209181700	2845	2845	2845	2845	0
310	20230609	161200	209181700	2845	2845	2845	2845	0
311	20230609	161100	209181700	2845	2845	2845	2845	0
312	20230609	161000	209181700	2845	2845	2845	2845	0
313	20230609	160900	209181700	2845	2845	2845	2845	0
314	20230609	160800	209181700	2845	2845	2845	2845	0
315	20230609	160700	209181700	2845	2845	2845	2845	0
316	20230609	160600	209181700	2845	2845	2845	2845	0
317	20230609	160500	209181700	2845	2845	2845	2845	0
318	20230609	160400	209181700	2845	2845	2845	2845	0
319	20230609	160300	209181700	2845	2845	2845	2845	0
320	20230609	160200	209181700	2845	2845	2845	2845	0
321	20230609	160100	209181700	2845	2845	2845	2845	0
322	20230609	160000	209181700	2845	2845	2845	2845	0
323	20230609	155900	209181700	2845	2845	2845	2845	0
324	20230609	155800	209181700	2845	2845	2845	2845	0
325	20230609	155700	209181700	2845	2845	2845	2845	0
326	20230609	155600	209181700	2845	2845	2845	2845	0
327	20230609	155500	209181700	2845	2845	2845	2845	0
328	20230609	155400	209181700	2845	2845	2845	2845	0
329	20230609	155300	209181700	2845	2845	2845	2845	0
330	20230609	155200	209181700	2845	2845	2845	2845	0
331	20230609	155100	209181700	2845	2845	2845	2845	0
332	20230609	155000	209181700	2845	2845	2845	2845	1083
333	20230609	154900	209181700	2845	2845	2845	2845	0
334	20230609	154800	209181700	2845	2845	2845	2845	0
335	20230609	154700	209181700	2845	2845	2845	2845	0
336	20230609	154600	209181700	2845	2845	2845	2845	0
337	20230609	154500	209181700	2845	2845	2845	2845	0
338	20230609	154400	209181700	2845	2845	2845	2845	0
339	20230609	154300	209181700	2845	2845	2845	2845	0
340	20230609	154200	209181700	2845	2845	2845	2845	0
341	20230609	154100	209181700	2845	2845	2845	2845	0
342	20230609	154000	209181700	2845	2845	2845	2845	0
343	20230609	153900	209181700	2845	2845	2845	2845	0
344	20230609	153800	209181700	2845	2845	2845	2845	0
345	20230609	153700	209181700	2845	2845	2845	2845	0
346	20230609	153600	209181700	2845	2845	2845	2845	0
347	20230609	153500	209181700	2845	2845	2845	2845	0
348	20230609	153400	209181700	2845	2845	2845	2845	0
349	20230609	153300	209181700	2845	2845	2845	2845	0
350	20230609	153200	209181700	2845	2845	2845	2845	0
351	20230609	153100	209181700	2845	2845	2845	2845	0
352	20230609	153000	209181700	2845	2845	2845	2845	1083
353	20230609	152900	206100565	2870	2870	2870	2870	0
354	20230609	152800	206100565	2870	2870	2870	2870	0
355	20230609	152700	206100565	2870	2870	2870	2870	0
356	20230609	152600	206100565	2870	2870	2870	2870	0
357	20230609	152500	206100565	2870	2870	2870	2870	0
358	20230609	152400	206100565	2870	2870	2870	2870	0
359	20230609	152300	206100565	2870	2870	2870	2870	0
360	20230609	152200	206100565	2870	2870	2870	2870	0
361	20230609	152100	206100565	2870	2870	2870	2870	0
362	20230609	152000	206100565	2870	2870	2870	2870	0
363	20230609	151900	206100565	2870	2860	2875	2855	1338
364	20230609	151800	202273590	2860	2840	2860	2840	1587
365	20230609	151700	197748795	2835	2840	2840	2835	2097
366	20230609	151600	191793370	2840	2835	2840	2835	15
367	20230609	151500	191750775	2840	2840	2840	2840	10
368	20230609	151400	191722375	2840	2840	2840	2840	17
369	20230609	151300	191674095	2835	2840	2840	2835	264
370	20230609	151200	190924375	2850	2840	2850	2840	27
371	20230609	151100	190847565	2840	2845	2850	2840	375
372	20230609	151000	189782415	2840	2840	2840	2840	171
373	20230609	150900	189296775	2840	2840	2840	2835	839
374	20230609	150800	186914065	2840	2840	2840	2840	0
375	20230609	150700	186914065	2840	2840	2840	2840	1
376	20230609	150600	186911225	2850	2845	2850	2845	6
377	20230609	150500	186894150	2840	2840	2840	2840	8
378	20230609	150400	186871430	2845	2845	2845	2845	750
379	20230609	150300	184737680	2845	2845	2845	2840	48
380	20230609	150200	184601125	2840	2840	2840	2840	0
381	20230609	150100	184601125	2840	2845	2845	2840	13
382	20230609	150000	184564190	2840	2840	2840	2840	0
383	20230609	145900	184564190	2840	2840	2840	2840	1
384	20230609	145800	184561350	2840	2840	2840	2840	0
385	20230609	145700	184561350	2840	2840	2840	2840	7
386	20230609	145600	184541470	2840	2840	2840	2840	30
387	20230609	145500	184456270	2835	2835	2835	2835	1
388	20230609	145400	184453435	2835	2835	2835	2835	2
389	20230609	145300	184447765	2830	2840	2840	2830	69
390	20230609	145200	184251885	2840	2840	2840	2840	0
391	20230609	145100	184251885	2840	2835	2840	2830	787
392	20230609	145000	182018315	2830	2830	2830	2830	0
393	20230609	144900	182018315	2830	2830	2830	2830	9
394	20230609	144800	181992845	2835	2835	2835	2835	452
395	20230609	144700	180711425	2830	2830	2830	2830	0
396	20230609	144600	180711425	2830	2835	2835	2830	101
397	20230609	144500	180425095	2830	2830	2830	2830	10
398	20230609	144400	180396795	2830	2830	2830	2830	0
399	20230609	144300	180396795	2830	2830	2830	2830	0
400	20230609	144200	180396795	2830	2830	2830	2830	1
401	20230609	144100	180393965	2830	2830	2830	2830	8
402	20230609	144000	180371325	2835	2835	2835	2835	288
403	20230609	143900	179554845	2835	2835	2835	2835	0
404	20230609	143800	179554845	2835	2835	2835	2830	4
405	20230609	143700	179543510	2830	2830	2830	2830	10
406	20230609	143600	179515210	2835	2830	2835	2830	103
407	20230609	143500	179223705	2835	2835	2835	2835	190
408	20230609	143400	178685055	2835	2835	2835	2835	1
409	20230609	143300	178682220	2835	2835	2835	2835	7
410	20230609	143200	178662375	2840	2840	2840	2840	0
411	20230609	143100	178662375	2840	2840	2840	2840	0
412	20230609	143000	178662375	2840	2835	2840	2835	4
413	20230609	142900	178651020	2835	2835	2835	2835	9
414	20230609	142800	178625505	2840	2840	2840	2840	0
415	20230609	142700	178625505	2840	2840	2840	2840	5
416	20230609	142600	178611305	2845	2840	2845	2840	23
417	20230609	142500	178545960	2840	2840	2840	2830	518
418	20230609	142400	177074935	2840	2840	2840	2840	0
419	20230609	142300	177074935	2840	2840	2840	2840	30
420	20230609	142200	176989735	2840	2840	2840	2840	0
421	20230609	142100	176989735	2840	2840	2840	2840	23
422	20230609	142000	176924415	2845	2840	2845	2840	13
423	20230609	141900	176887470	2840	2840	2840	2840	22
424	20230609	141800	176824990	2840	2840	2840	2840	81
425	20230609	141700	176594950	2835	2835	2835	2830	11
426	20230609	141600	176563805	2830	2830	2830	2830	0
427	20230609	141500	176563805	2830	2830	2830	2830	0
428	20230609	141400	176563805	2830	2830	2830	2830	0
429	20230609	141300	176563805	2830	2830	2830	2830	8
430	20230609	141200	176541165	2840	2840	2840	2840	0
431	20230609	141100	176541165	2840	2840	2840	2840	0
432	20230609	141000	176541165	2840	2840	2840	2840	0
433	20230609	140900	176541165	2840	2830	2840	2830	5
434	20230609	140800	176526995	2830	2835	2835	2830	17
435	20230609	140700	176478830	2835	2835	2835	2835	0
436	20230609	140600	176478830	2835	2835	2835	2835	140
437	20230609	140500	176081930	2830	2830	2830	2830	801
438	20230609	140400	173815100	2830	2830	2830	2830	9
439	20230609	140300	173789630	2830	2830	2830	2830	60
440	20230609	140200	173619830	2830	2830	2830	2830	0
441	20230609	140100	173619830	2830	2830	2830	2830	1
442	20230609	140000	173617000	2830	2830	2830	2830	9
443	20230609	135900	173591530	2835	2835	2835	2835	846
444	20230609	135800	171193120	2830	2830	2830	2830	400
445	20230609	135700	170061120	2825	2825	2825	2825	0
446	20230609	135600	170061120	2825	2825	2825	2825	10
447	20230609	135500	170032870	2830	2830	2830	2830	1
448	20230609	135400	170030040	2825	2825	2825	2825	0
449	20230609	135300	170030040	2825	2825	2825	2825	0
450	20230609	135200	170030040	2825	2825	2825	2825	11
451	20230609	135100	169998965	2825	2825	2825	2825	315
452	20230609	135000	169109090	2825	2825	2825	2825	0
453	20230609	134900	169109090	2825	2825	2825	2825	0
454	20230609	134800	169109090	2825	2825	2825	2825	9
455	20230609	134700	169083665	2825	2825	2825	2825	2
456	20230609	134600	169078015	2825	2825	2825	2825	0
457	20230609	134500	169078015	2825	2825	2825	2825	0
458	20230609	134400	169078015	2825	2830	2830	2825	10
459	20230609	134300	169049755	2825	2825	2825	2825	0
460	20230609	134200	169049755	2825	2825	2825	2825	0
461	20230609	134100	169049755	2825	2825	2825	2825	0
462	20230609	134000	169049755	2825	2825	2825	2825	875
463	20230609	133900	166577880	2825	2825	2825	2825	0
464	20230609	133800	166577880	2825	2825	2825	2825	0
465	20230609	133700	166577880	2825	2825	2825	2825	234
466	20230609	133600	165916830	2830	2825	2830	2825	41
467	20230609	133500	165800845	2825	2825	2825	2825	0
468	20230609	133400	165800845	2825	2825	2825	2825	2298
469	20230609	133300	159308995	2825	2825	2825	2825	0
470	20230609	133200	159308995	2825	2825	2825	2825	11
471	20230609	133100	159277920	2830	2830	2830	2830	30
472	20230609	133000	159193020	2825	2825	2825	2825	0
473	20230609	132900	159193020	2825	2825	2825	2825	0
474	20230609	132800	159193020	2825	2830	2830	2825	18
475	20230609	132700	159142120	2825	2830	2830	2825	21
476	20230609	132600	159082695	2830	2830	2830	2830	6
477	20230609	132500	159065715	2830	2830	2830	2830	30
478	20230609	132400	158980815	2830	2830	2830	2830	873
479	20230609	132300	156510225	2830	2830	2830	2830	1
480	20230609	132200	156507395	2830	2830	2830	2830	6
481	20230609	132100	156490415	2835	2835	2835	2835	0
482	20230609	132000	156490415	2835	2830	2835	2830	9
483	20230609	131900	156464940	2830	2835	2835	2830	1709
484	20230609	131800	151626280	2835	2835	2835	2835	0
485	20230609	131700	151626280	2835	2835	2835	2835	0
486	20230609	131600	151626280	2835	2835	2835	2835	10
487	20230609	131500	151597930	2835	2835	2835	2835	1
488	20230609	131400	151595095	2835	2835	2835	2835	0
489	20230609	131300	151595095	2835	2835	2835	2835	100
490	20230609	131200	151311595	2835	2835	2835	2835	9
491	20230609	131100	151286080	2835	2835	2835	2835	1
492	20230609	131000	151283245	2840	2840	2840	2840	0
493	20230609	130900	151283245	2840	2840	2840	2840	0
494	20230609	130800	151283245	2840	2835	2840	2835	712
495	20230609	130700	149261205	2835	2835	2835	2835	11
496	20230609	130600	149230020	2840	2840	2840	2840	0
497	20230609	130500	149230020	2840	2840	2840	2840	0
498	20230609	130400	149230020	2840	2835	2840	2835	347
499	20230609	130300	148246200	2835	2835	2835	2835	0
500	20230609	130200	148246200	2835	2835	2835	2835	1
501	20230609	130100	148243365	2835	2835	2835	2835	1
502	20230609	130000	148240530	2835	2840	2840	2835	3
503	20230609	125900	148232015	2840	2840	2840	2840	0
504	20230609	125800	148232015	2840	2845	2845	2840	2
505	20230609	125700	148226330	2845	2845	2845	2845	3
506	20230609	125600	148217795	2835	2835	2835	2835	0
507	20230609	125500	148217795	2835	2835	2835	2835	0
508	20230609	125400	148217795	2835	2835	2835	2835	1
509	20230609	125300	148214960	2845	2845	2845	2845	6
510	20230609	125200	148197890	2835	2835	2835	2835	0
511	20230609	125100	148197890	2835	2835	2835	2835	0
512	20230609	125000	148197890	2835	2835	2835	2835	1
513	20230609	124900	148195055	2845	2845	2845	2845	0
514	20230609	124800	148195055	2845	2845	2845	2845	3
515	20230609	124700	148186520	2835	2835	2835	2835	0
516	20230609	124600	148186520	2835	2835	2835	2835	1
517	20230609	124500	148183685	2845	2845	2845	2845	0
518	20230609	124400	148183685	2845	2845	2845	2845	0
519	20230609	124300	148183685	2845	2845	2845	2845	1
520	20230609	124200	148180840	2835	2835	2835	2835	1
521	20230609	124100	148178005	2840	2840	2840	2840	0
522	20230609	124000	148178005	2840	2840	2840	2840	87
523	20230609	123900	147930925	2835	2835	2835	2835	0
524	20230609	123800	147930925	2835	2835	2835	2835	0
525	20230609	123700	147930925	2835	2835	2835	2835	1
526	20230609	123600	147928090	2835	2835	2835	2835	0
527	20230609	123500	147928090	2835	2835	2835	2835	0
528	20230609	123400	147928090	2835	2835	2835	2835	0
529	20230609	123300	147928090	2835	2835	2835	2835	16
530	20230609	123200	147882730	2835	2840	2840	2835	428
531	20230609	123100	146667285	2845	2845	2845	2845	0
532	20230609	123000	146667285	2845	2845	2845	2845	3
533	20230609	122900	146658750	2835	2835	2835	2835	1
534	20230609	122800	146655915	2845	2845	2845	2845	0
535	20230609	122700	146655915	2845	2845	2845	2845	0
536	20230609	122600	146655915	2845	2835	2845	2835	27
537	20230609	122500	146579340	2835	2845	2845	2835	305
538	20230609	122400	145714635	2835	2845	2845	2835	12
539	20230609	122300	145680585	2835	2835	2835	2835	0
540	20230609	122200	145680585	2835	2835	2835	2835	0
541	20230609	122100	145680585	2835	2835	2835	2835	26
542	20230609	122000	145606875	2845	2845	2845	2845	0
543	20230609	121900	145606875	2845	2845	2845	2845	0
544	20230609	121800	145606875	2845	2845	2845	2845	3
545	20230609	121700	145598340	2835	2835	2835	2835	301
546	20230609	121600	144745005	2845	2845	2845	2845	0
547	20230609	121500	144745005	2845	2845	2845	2845	0
548	20230609	121400	144745005	2845	2845	2845	2845	0
549	20230609	121300	144745005	2845	2835	2845	2835	10
550	20230609	121200	144716565	2835	2835	2835	2835	1000
551	20230609	121100	141881565	2845	2845	2845	2845	0
552	20230609	121000	141881565	2845	2845	2845	2845	3
553	20230609	120900	141873030	2835	2835	2835	2835	0
554	20230609	120800	141873030	2835	2835	2835	2835	1
555	20230609	120700	141870195	2845	2845	2845	2845	0
556	20230609	120600	141870195	2845	2845	2845	2845	0
557	20230609	120500	141870195	2845	2845	2845	2845	3
558	20230609	120400	141861660	2835	2835	2835	2835	1
559	20230609	120300	141858825	2845	2845	2845	2845	0
560	20230609	120200	141858825	2845	2845	2845	2845	3
561	20230609	120100	141850290	2835	2835	2835	2835	0
562	20230609	120000	141850290	2835	2835	2835	2835	1
563	20230609	115900	141847455	2845	2845	2845	2845	2
564	20230609	115800	141841765	2845	2845	2845	2845	0
565	20230609	115700	141841765	2845	2845	2845	2845	0
566	20230609	115600	141841765	2845	2840	2845	2840	4
567	20230609	115500	141830390	2845	2845	2845	2845	3
568	20230609	115400	141821855	2835	2835	2835	2835	0
569	20230609	115300	141821855	2835	2835	2835	2835	0
570	20230609	115200	141821855	2835	2835	2835	2835	1
571	20230609	115100	141819020	2845	2845	2845	2845	0
572	20230609	115000	141819020	2845	2845	2845	2845	0
573	20230609	114900	141819020	2845	2845	2845	2845	1
574	20230609	114800	141816175	2845	2835	2845	2835	4
575	20230609	114700	141804805	2845	2845	2845	2845	0
576	20230609	114600	141804805	2845	2840	2845	2840	4
577	20230609	114500	141793430	2835	2835	2835	2835	0
578	20230609	114400	141793430	2835	2835	2835	2835	0
579	20230609	114300	141793430	2835	2835	2835	2835	1
580	20230609	114200	141790595	2835	2835	2835	2835	0
581	20230609	114100	141790595	2835	2835	2835	2835	0
582	20230609	114000	141790595	2835	2835	2835	2835	20
583	20230609	113900	141733895	2835	2835	2835	2835	1
584	20230609	113800	141731060	2835	2835	2835	2835	0
585	20230609	113700	141731060	2835	2835	2835	2835	0
586	20230609	113600	141731060	2835	2835	2835	2835	0
587	20230609	113500	141731060	2835	2835	2835	2835	1
588	20230609	113400	141728225	2835	2835	2835	2835	0
589	20230609	113300	141728225	2835	2835	2835	2835	0
590	20230609	113200	141728225	2835	2835	2835	2835	0
591	20230609	113100	141728225	2835	2835	2835	2835	1
592	20230609	113000	141725390	2840	2840	2840	2840	0
593	20230609	112900	141725390	2840	2840	2840	2840	0
594	20230609	112800	141725390	2840	2840	2840	2840	0
595	20230609	112700	141725390	2840	2840	2840	2840	266
596	20230609	112600	140969950	2840	2840	2840	2840	0
597	20230609	112500	140969950	2840	2840	2840	2840	0
598	20230609	112400	140969950	2840	2840	2840	2840	0
599	20230609	112300	140969950	2840	2840	2840	2840	1
600	20230609	112200	140967110	2845	2845	2845	2845	5
601	20230609	112100	140952885	2845	2845	2845	2845	6
602	20230609	112000	140935815	2840	2840	2840	2840	0
603	20230609	111900	140935815	2840	2840	2840	2840	0
604	20230609	111800	140935815	2840	2840	2840	2840	1
605	20230609	111700	140932975	2840	2840	2840	2840	0
606	20230609	111600	140932975	2840	2840	2840	2840	0
607	20230609	111500	140932975	2840	2840	2840	2840	0
608	20230609	111400	140932975	2840	2840	2840	2840	1
609	20230609	111300	140930135	2840	2840	2840	2840	7
610	20230609	111200	140910255	2840	2840	2840	2840	0
611	20230609	111100	140910255	2840	2840	2840	2840	135
612	20230609	111000	140526855	2840	2840	2840	2840	1
613	20230609	110900	140524015	2840	2840	2840	2840	0
614	20230609	110800	140524015	2840	2840	2840	2840	0
615	20230609	110700	140524015	2840	2840	2840	2840	7
616	20230609	110600	140504135	2840	2840	2840	2840	7
617	20230609	110500	140484255	2840	2840	2840	2840	186
618	20230609	110400	139956015	2840	2840	2840	2840	0
619	20230609	110300	139956015	2840	2840	2840	2840	0
620	20230609	110200	139956015	2840	2840	2840	2840	2
621	20230609	110100	139950335	2840	2840	2840	2840	2
622	20230609	110000	139944655	2840	2845	2845	2840	72
623	20230609	105900	139739825	2845	2845	2845	2845	0
624	20230609	105800	139739825	2845	2845	2845	2845	0
625	20230609	105700	139739825	2845	2845	2845	2845	0
626	20230609	105600	139739825	2845	2845	2845	2845	0
627	20230609	105500	139739825	2845	2845	2845	2845	0
628	20230609	105400	139739825	2845	2845	2845	2845	3
629	20230609	105300	139731290	2840	2840	2840	2840	0
630	20230609	105200	139731290	2840	2840	2840	2840	0
631	20230609	105100	139731290	2840	2840	2840	2840	0
632	20230609	105000	139731290	2840	2840	2840	2840	0
633	20230609	104900	139731290	2840	2840	2840	2840	12
634	20230609	104800	139697210	2840	2840	2840	2840	11
635	20230609	104700	139665970	2840	2840	2840	2840	309
636	20230609	104600	138788410	2840	2840	2840	2840	6
637	20230609	104500	138771370	2840	2840	2840	2840	78
638	20230609	104400	138549850	2840	2840	2840	2840	103
639	20230609	104300	138257330	2845	2845	2845	2845	0
640	20230609	104200	138257330	2845	2845	2845	2845	0
641	20230609	104100	138257330	2845	2845	2845	2845	0
642	20230609	104000	138257330	2845	2845	2845	2845	0
643	20230609	103900	138257330	2845	2845	2845	2845	0
644	20230609	103800	138257330	2845	2845	2845	2845	5
645	20230609	103700	138243105	2845	2845	2845	2845	0
646	20230609	103600	138243105	2845	2845	2845	2845	1
647	20230609	103500	138240260	2840	2840	2840	2840	0
648	20230609	103400	138240260	2840	2840	2840	2840	0
649	20230609	103300	138240260	2840	2840	2840	2840	1
650	20230609	103200	138237420	2840	2840	2840	2840	94
651	20230609	103100	137970460	2830	2830	2830	2830	1
652	20230609	103000	137967630	2840	2840	2840	2840	0
653	20230609	102900	137967630	2840	2840	2840	2840	0
654	20230609	102800	137967630	2840	2840	2840	2840	0
655	20230609	102700	137967630	2840	2840	2840	2840	0
656	20230609	102600	137967630	2840	2840	2840	2840	5
657	20230609	102500	137953430	2830	2830	2830	2830	0
658	20230609	102400	137953430	2830	2830	2830	2830	0
659	20230609	102300	137953430	2830	2830	2830	2830	0
660	20230609	102200	137953430	2830	2830	2830	2830	0
661	20230609	102100	137953430	2830	2830	2830	2830	0
662	20230609	102000	137953430	2830	2830	2830	2830	0
663	20230609	101900	137953430	2830	2830	2830	2830	0
664	20230609	101800	137953430	2830	2830	2830	2830	173
665	20230609	101700	137463840	2840	2840	2840	2840	66
666	20230609	101600	137276400	2840	2840	2840	2840	0
667	20230609	101500	137276400	2840	2840	2840	2840	0
668	20230609	101400	137276400	2840	2840	2840	2840	1
669	20230609	101300	137273560	2845	2840	2845	2840	53
670	20230609	101200	137122860	2845	2845	2845	2845	0
671	20230609	101100	137122860	2845	2845	2845	2845	475
672	20230609	101000	135771485	2845	2845	2845	2845	0
673	20230609	100900	135771485	2845	2845	2845	2845	5
674	20230609	100800	135757260	2840	2840	2840	2840	0
675	20230609	100700	135757260	2840	2840	2840	2840	41
676	20230609	100600	135640820	2840	2840	2840	2840	87
677	20230609	100500	135393740	2840	2840	2840	2840	202
678	20230609	100400	134820060	2835	2835	2835	2835	200
679	20230609	100300	134253060	2825	2825	2825	2825	0
680	20230609	100200	134253060	2825	2830	2830	2825	5461
681	20230609	100100	118825510	2825	2825	2825	2825	0
682	20230609	100000	118825510	2825	2825	2825	2825	0
683	20230609	095900	118825510	2825	2825	2825	2825	0
684	20230609	095800	118825510	2825	2825	2825	2825	0
685	20230609	095700	118825510	2825	2825	2825	2825	0
686	20230609	095600	118825510	2825	2825	2825	2825	0
687	20230609	095500	118825510	2825	2835	2835	2825	213
688	20230609	095400	118222665	2830	2830	2830	2830	978
689	20230609	095300	115454925	2830	2830	2830	2830	0
690	20230609	095200	115454925	2830	2830	2830	2830	0
691	20230609	095100	115454925	2830	2830	2830	2830	0
692	20230609	095000	115454925	2830	2830	2830	2830	0
693	20230609	094900	115454925	2830	2830	2830	2830	0
694	20230609	094800	115454925	2830	2835	2835	2830	110
695	20230609	094700	115143570	2835	2835	2835	2835	1
696	20230609	094600	115140735	2830	2840	2840	2830	1018
697	20230609	094500	112259410	2840	2840	2840	2840	30
698	20230609	094400	112174210	2840	2840	2840	2840	0
699	20230609	094300	112174210	2840	2840	2840	2840	0
700	20230609	094200	112174210	2840	2840	2840	2840	0
701	20230609	094100	112174210	2840	2840	2840	2840	0
702	20230609	094000	112174210	2840	2840	2840	2840	0
703	20230609	093900	112174210	2840	2840	2840	2840	126
704	20230609	093800	111816370	2845	2840	2845	2840	1155
705	20230609	093700	108531370	2840	2840	2840	2840	0
706	20230609	093600	108531370	2840	2840	2840	2840	5
707	20230609	093500	108517170	2835	2835	2835	2835	4
708	20230609	093400	108505830	2840	2840	2840	2840	1
709	20230609	093300	108502990	2825	2840	2840	2825	21006
710	20230609	093200	49146495	2845	2840	2845	2840	207
711	20230609	093100	48558590	2845	2845	2845	2845	0
712	20230609	093000	48558590	2845	2845	2845	2845	0
713	20230609	092900	48558590	2845	2845	2845	2845	0
714	20230609	092800	48558590	2845	2845	2845	2845	0
715	20230609	092700	48558590	2845	2845	2845	2845	6
716	20230609	092600	48541520	2845	2845	2845	2845	10
717	20230609	092500	48513070	2845	2845	2845	2845	0
718	20230609	092400	48513070	2845	2840	2845	2840	299
719	20230609	092300	47662920	2840	2840	2840	2840	399
720	20230609	092200	46529760	2830	2855	2855	2825	11841
721	20230609	092100	12976315	2850	2850	2850	2850	0
722	20230609	092000	12976315	2850	2855	2855	2850	10
723	20230609	091900	12947770	2855	2855	2855	2855	1
724	20230609	091800	12944915	2850	2855	2855	2850	210
725	20230609	091700	12346385	2855	2855	2855	2855	94
726	20230609	091600	12078015	2855	2850	2855	2850	580
727	20230609	091500	10425010	2840	2840	2840	2840	92
728	20230609	091400	10163730	2840	2840	2840	2840	259
729	20230609	091300	9428170	2845	2845	2845	2845	0
730	20230609	091200	9428170	2845	2845	2845	2845	0
731	20230609	091100	9428170	2845	2845	2845	2845	0
732	20230609	091000	9428170	2845	2845	2845	2845	51
733	20230609	090900	9283075	2845	2845	2845	2845	18
734	20230609	090800	9231865	2860	2860	2860	2860	85
735	20230609	090700	8988765	2860	2860	2860	2860	0
736	20230609	090600	8988765	2860	2860	2860	2855	30
737	20230609	090500	8902985	2845	2845	2845	2845	18
738	20230609	090400	8851775	2860	2850	2860	2845	103
739	20230609	090300	8558585	2860	2860	2860	2860	0
740	20230609	090200	8558585	2860	2860	2860	2860	0
741	20230609	090100	8558585	2860	2850	2860	2850	212
742	20230609	090000	7952370	2845	2840	2845	2840	2800