KissMeData/034940/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210800	54718125	2270	2270	2270	2270	705
3	20230609	210700	54718125	2270	2270	2270	2270	0
4	20230609	210600	54718125	2270	2270	2270	2270	0
5	20230609	210500	54718125	2270	2270	2270	2270	0
6	20230609	210400	54718125	2270	2270	2270	2270	0
7	20230609	210300	54718125	2270	2270	2270	2270	0
8	20230609	210200	54718125	2270	2270	2270	2270	0
9	20230609	210100	54718125	2270	2270	2270	2270	0
10	20230609	210000	54718125	2270	2270	2270	2270	0
11	20230609	205900	54718125	2270	2270	2270	2270	0
12	20230609	205800	54718125	2270	2270	2270	2270	0
13	20230609	205700	54718125	2270	2270	2270	2270	0
14	20230609	205600	54718125	2270	2270	2270	2270	0
15	20230609	205500	54718125	2270	2270	2270	2270	0
16	20230609	205400	54718125	2270	2270	2270	2270	0
17	20230609	205300	54718125	2270	2270	2270	2270	0
18	20230609	205200	54718125	2270	2270	2270	2270	0
19	20230609	205100	54718125	2270	2270	2270	2270	0
20	20230609	205000	54718125	2270	2270	2270	2270	0
21	20230609	204900	54718125	2270	2270	2270	2270	0
22	20230609	204800	54718125	2270	2270	2270	2270	0
23	20230609	204700	54718125	2270	2270	2270	2270	0
24	20230609	204600	54718125	2270	2270	2270	2270	0
25	20230609	204500	54718125	2270	2270	2270	2270	0
26	20230609	204400	54718125	2270	2270	2270	2270	0
27	20230609	204300	54718125	2270	2270	2270	2270	0
28	20230609	204200	54718125	2270	2270	2270	2270	0
29	20230609	204100	54718125	2270	2270	2270	2270	0
30	20230609	204000	54718125	2270	2270	2270	2270	0
31	20230609	203900	54718125	2270	2270	2270	2270	0
32	20230609	203800	54718125	2270	2270	2270	2270	705
33	20230609	203700	54718125	2270	2270	2270	2270	0
34	20230609	203600	54718125	2270	2270	2270	2270	0
35	20230609	203500	54718125	2270	2270	2270	2270	0
36	20230609	203400	54718125	2270	2270	2270	2270	0
37	20230609	203300	54718125	2270	2270	2270	2270	0
38	20230609	203200	54718125	2270	2270	2270	2270	0
39	20230609	203100	54718125	2270	2270	2270	2270	0
40	20230609	203000	54718125	2270	2270	2270	2270	0
41	20230609	202900	54718125	2270	2270	2270	2270	0
42	20230609	202800	54718125	2270	2270	2270	2270	0
43	20230609	202700	54718125	2270	2270	2270	2270	0
44	20230609	202600	54718125	2270	2270	2270	2270	0
45	20230609	202500	54718125	2270	2270	2270	2270	0
46	20230609	202400	54718125	2270	2270	2270	2270	0
47	20230609	202300	54718125	2270	2270	2270	2270	0
48	20230609	202200	54718125	2270	2270	2270	2270	0
49	20230609	202100	54718125	2270	2270	2270	2270	0
50	20230609	202000	54718125	2270	2270	2270	2270	0
51	20230609	201900	54718125	2270	2270	2270	2270	0
52	20230609	201800	54718125	2270	2270	2270	2270	0
53	20230609	201700	54718125	2270	2270	2270	2270	0
54	20230609	201600	54718125	2270	2270	2270	2270	0
55	20230609	201500	54718125	2270	2270	2270	2270	0
56	20230609	201400	54718125	2270	2270	2270	2270	0
57	20230609	201300	54718125	2270	2270	2270	2270	0
58	20230609	201200	54718125	2270	2270	2270	2270	0
59	20230609	201100	54718125	2270	2270	2270	2270	0
60	20230609	201000	54718125	2270	2270	2270	2270	0
61	20230609	200900	54718125	2270	2270	2270	2270	0
62	20230609	200800	54718125	2270	2270	2270	2270	705
63	20230609	200700	54718125	2270	2270	2270	2270	0
64	20230609	200600	54718125	2270	2270	2270	2270	0
65	20230609	200500	54718125	2270	2270	2270	2270	0
66	20230609	200400	54718125	2270	2270	2270	2270	0
67	20230609	200300	54718125	2270	2270	2270	2270	0
68	20230609	200200	54718125	2270	2270	2270	2270	0
69	20230609	200100	54718125	2270	2270	2270	2270	0
70	20230609	200000	54718125	2270	2270	2270	2270	0
71	20230609	195900	54718125	2270	2270	2270	2270	0
72	20230609	195800	54718125	2270	2270	2270	2270	0
73	20230609	195700	54718125	2270	2270	2270	2270	0
74	20230609	195600	54718125	2270	2270	2270	2270	0
75	20230609	195500	54718125	2270	2270	2270	2270	0
76	20230609	195400	54718125	2270	2270	2270	2270	0
77	20230609	195300	54718125	2270	2270	2270	2270	0
78	20230609	195200	54718125	2270	2270	2270	2270	0
79	20230609	195100	54718125	2270	2270	2270	2270	0
80	20230609	195000	54718125	2270	2270	2270	2270	0
81	20230609	194900	54718125	2270	2270	2270	2270	0
82	20230609	194800	54718125	2270	2270	2270	2270	0
83	20230609	194700	54718125	2270	2270	2270	2270	0
84	20230609	194600	54718125	2270	2270	2270	2270	0
85	20230609	194500	54718125	2270	2270	2270	2270	0
86	20230609	194400	54718125	2270	2270	2270	2270	0
87	20230609	194300	54718125	2270	2270	2270	2270	0
88	20230609	194200	54718125	2270	2270	2270	2270	0
89	20230609	194100	54718125	2270	2270	2270	2270	0
90	20230609	194000	54718125	2270	2270	2270	2270	0
91	20230609	193900	54718125	2270	2270	2270	2270	0
92	20230609	193800	54718125	2270	2270	2270	2270	705
93	20230609	193700	54718125	2270	2270	2270	2270	0
94	20230609	193600	54718125	2270	2270	2270	2270	0
95	20230609	193500	54718125	2270	2270	2270	2270	0
96	20230609	193400	54718125	2270	2270	2270	2270	0
97	20230609	193300	54718125	2270	2270	2270	2270	0
98	20230609	193200	54718125	2270	2270	2270	2270	0
99	20230609	193100	54718125	2270	2270	2270	2270	0
100	20230609	193000	54718125	2270	2270	2270	2270	0
101	20230609	192900	54718125	2270	2270	2270	2270	0
102	20230609	192800	54718125	2270	2270	2270	2270	0
103	20230609	192700	54718125	2270	2270	2270	2270	0
104	20230609	192600	54718125	2270	2270	2270	2270	0
105	20230609	192500	54718125	2270	2270	2270	2270	0
106	20230609	192400	54718125	2270	2270	2270	2270	0
107	20230609	192300	54718125	2270	2270	2270	2270	0
108	20230609	192200	54718125	2270	2270	2270	2270	0
109	20230609	192100	54718125	2270	2270	2270	2270	0
110	20230609	192000	54718125	2270	2270	2270	2270	0
111	20230609	191900	54718125	2270	2270	2270	2270	0
112	20230609	191800	54718125	2270	2270	2270	2270	0
113	20230609	191700	54718125	2270	2270	2270	2270	0
114	20230609	191600	54718125	2270	2270	2270	2270	0
115	20230609	191500	54718125	2270	2270	2270	2270	0
116	20230609	191400	54718125	2270	2270	2270	2270	0
117	20230609	191300	54718125	2270	2270	2270	2270	0
118	20230609	191200	54718125	2270	2270	2270	2270	0
119	20230609	191100	54718125	2270	2270	2270	2270	0
120	20230609	191000	54718125	2270	2270	2270	2270	0
121	20230609	190900	54718125	2270	2270	2270	2270	0
122	20230609	190800	54718125	2270	2270	2270	2270	705
123	20230609	190700	54718125	2270	2270	2270	2270	0
124	20230609	190600	54718125	2270	2270	2270	2270	0
125	20230609	190500	54718125	2270	2270	2270	2270	0
126	20230609	190400	54718125	2270	2270	2270	2270	0
127	20230609	190300	54718125	2270	2270	2270	2270	0
128	20230609	190200	54718125	2270	2270	2270	2270	0
129	20230609	190100	54718125	2270	2270	2270	2270	0
130	20230609	190000	54718125	2270	2270	2270	2270	0
131	20230609	185900	54718125	2270	2270	2270	2270	0
132	20230609	185800	54718125	2270	2270	2270	2270	0
133	20230609	185700	54718125	2270	2270	2270	2270	0
134	20230609	185600	54718125	2270	2270	2270	2270	0
135	20230609	185500	54718125	2270	2270	2270	2270	0
136	20230609	185400	54718125	2270	2270	2270	2270	0
137	20230609	185300	54718125	2270	2270	2270	2270	0
138	20230609	185200	54718125	2270	2270	2270	2270	0
139	20230609	185100	54718125	2270	2270	2270	2270	0
140	20230609	185000	54718125	2270	2270	2270	2270	0
141	20230609	184900	54718125	2270	2270	2270	2270	0
142	20230609	184800	54718125	2270	2270	2270	2270	0
143	20230609	184700	54718125	2270	2270	2270	2270	0
144	20230609	184600	54718125	2270	2270	2270	2270	0
145	20230609	184500	54718125	2270	2270	2270	2270	0
146	20230609	184400	54718125	2270	2270	2270	2270	0
147	20230609	184300	54718125	2270	2270	2270	2270	0
148	20230609	184200	54718125	2270	2270	2270	2270	0
149	20230609	184100	54718125	2270	2270	2270	2270	0
150	20230609	184000	54718125	2270	2270	2270	2270	0
151	20230609	183900	54718125	2270	2270	2270	2270	0
152	20230609	183800	54718125	2270	2270	2270	2270	705
153	20230609	183700	54718125	2270	2270	2270	2270	0
154	20230609	183600	54718125	2270	2270	2270	2270	0
155	20230609	183500	54718125	2270	2270	2270	2270	0
156	20230609	183400	54718125	2270	2270	2270	2270	0
157	20230609	183300	54718125	2270	2270	2270	2270	0
158	20230609	183200	54718125	2270	2270	2270	2270	0
159	20230609	183100	54718125	2270	2270	2270	2270	0
160	20230609	183000	54718125	2270	2270	2270	2270	0
161	20230609	182900	54718125	2270	2270	2270	2270	0
162	20230609	182800	54718125	2270	2270	2270	2270	0
163	20230609	182700	54718125	2270	2270	2270	2270	0
164	20230609	182600	54718125	2270	2270	2270	2270	0
165	20230609	182500	54718125	2270	2270	2270	2270	0
166	20230609	182400	54718125	2270	2270	2270	2270	0
167	20230609	182300	54718125	2270	2270	2270	2270	0
168	20230609	182200	54718125	2270	2270	2270	2270	0
169	20230609	182100	54718125	2270	2270	2270	2270	0
170	20230609	182000	54718125	2270	2270	2270	2270	0
171	20230609	181900	54718125	2270	2270	2270	2270	0
172	20230609	181800	54718125	2270	2270	2270	2270	0
173	20230609	181700	54718125	2270	2270	2270	2270	0
174	20230609	181600	54718125	2270	2270	2270	2270	0
175	20230609	181500	54718125	2270	2270	2270	2270	0
176	20230609	181400	54718125	2270	2270	2270	2270	0
177	20230609	181300	54718125	2270	2270	2270	2270	0
178	20230609	181200	54718125	2270	2270	2270	2270	0
179	20230609	181100	54718125	2270	2270	2270	2270	0
180	20230609	181000	54718125	2270	2270	2270	2270	0
181	20230609	180900	54718125	2270	2270	2270	2270	0
182	20230609	180800	54718125	2270	2270	2270	2270	705
183	20230609	180700	54718125	2270	2270	2270	2270	0
184	20230609	180600	54718125	2270	2270	2270	2270	0
185	20230609	180500	54718125	2270	2270	2270	2270	0
186	20230609	180400	54718125	2270	2270	2270	2270	0
187	20230609	180300	54718125	2270	2270	2270	2270	0
188	20230609	180200	54718125	2270	2270	2270	2270	0
189	20230609	180100	54718125	2270	2270	2270	2270	0
190	20230609	180000	54718125	2270	2270	2270	2270	0
191	20230609	175900	54718125	2270	2270	2270	2270	0
192	20230609	175800	54718125	2270	2270	2270	2270	0
193	20230609	175700	54718125	2270	2270	2270	2270	0
194	20230609	175600	54718125	2270	2270	2270	2270	0
195	20230609	175500	54718125	2270	2270	2270	2270	0
196	20230609	175400	54718125	2270	2270	2270	2270	0
197	20230609	175300	54718125	2270	2270	2270	2270	0
198	20230609	175200	54718125	2270	2270	2270	2270	0
199	20230609	175100	54718125	2270	2270	2270	2270	0
200	20230609	175000	54718125	2270	2270	2270	2270	0
201	20230609	174900	54718125	2270	2270	2270	2270	0
202	20230609	174800	54718125	2270	2270	2270	2270	0
203	20230609	174700	54718125	2270	2270	2270	2270	0
204	20230609	174600	54718125	2270	2270	2270	2270	0
205	20230609	174500	54718125	2270	2270	2270	2270	0
206	20230609	174400	54718125	2270	2270	2270	2270	0
207	20230609	174300	54718125	2270	2270	2270	2270	0
208	20230609	174200	54718125	2270	2270	2270	2270	0
209	20230609	174100	54718125	2270	2270	2270	2270	0
210	20230609	174000	54718125	2270	2270	2270	2270	0
211	20230609	173900	54718125	2270	2270	2270	2270	0
212	20230609	173800	54718125	2270	2270	2270	2270	705
213	20230609	173700	54718125	2270	2270	2270	2270	0
214	20230609	173600	54718125	2270	2270	2270	2270	0
215	20230609	173500	54718125	2270	2270	2270	2270	0
216	20230609	173400	54718125	2270	2270	2270	2270	0
217	20230609	173300	54718125	2270	2270	2270	2270	0
218	20230609	173200	54718125	2270	2270	2270	2270	0
219	20230609	173100	54718125	2270	2270	2270	2270	0
220	20230609	173000	54718125	2270	2270	2270	2270	0
221	20230609	172900	54718125	2270	2270	2270	2270	0
222	20230609	172800	54718125	2270	2270	2270	2270	0
223	20230609	172700	54718125	2270	2270	2270	2270	0
224	20230609	172600	54718125	2270	2270	2270	2270	0
225	20230609	172500	54718125	2270	2270	2270	2270	0
226	20230609	172400	54718125	2270	2270	2270	2270	0
227	20230609	172300	54718125	2270	2270	2270	2270	0
228	20230609	172200	54718125	2270	2270	2270	2270	0
229	20230609	172100	54718125	2270	2270	2270	2270	0
230	20230609	172000	54718125	2270	2270	2270	2270	0
231	20230609	171900	54718125	2270	2270	2270	2270	0
232	20230609	171800	54718125	2270	2270	2270	2270	0
233	20230609	171700	54718125	2270	2270	2270	2270	0
234	20230609	171600	54718125	2270	2270	2270	2270	0
235	20230609	171500	54718125	2270	2270	2270	2270	0
236	20230609	171400	54718125	2270	2270	2270	2270	0
237	20230609	171300	54718125	2270	2270	2270	2270	0
238	20230609	171200	54718125	2270	2270	2270	2270	0
239	20230609	171100	54718125	2270	2270	2270	2270	0
240	20230609	171000	54718125	2270	2270	2270	2270	0
241	20230609	170900	54718125	2270	2270	2270	2270	0
242	20230609	170800	54718125	2270	2270	2270	2270	705
243	20230609	170700	54718125	2270	2270	2270	2270	0
244	20230609	170600	54718125	2270	2270	2270	2270	0
245	20230609	170500	54718125	2270	2270	2270	2270	0
246	20230609	170400	54718125	2270	2270	2270	2270	0
247	20230609	170300	54718125	2270	2270	2270	2270	0
248	20230609	170200	54718125	2270	2270	2270	2270	0
249	20230609	170100	54718125	2270	2270	2270	2270	0
250	20230609	170000	54718125	2270	2270	2270	2270	0
251	20230609	165900	54718125	2270	2270	2270	2270	0
252	20230609	165800	54718125	2270	2270	2270	2270	0
253	20230609	165700	54718125	2270	2270	2270	2270	0
254	20230609	165600	54718125	2270	2270	2270	2270	0
255	20230609	165500	54718125	2270	2270	2270	2270	0
256	20230609	165400	54718125	2270	2270	2270	2270	0
257	20230609	165300	54718125	2270	2270	2270	2270	0
258	20230609	165200	54718125	2270	2270	2270	2270	0
259	20230609	165100	54718125	2270	2270	2270	2270	0
260	20230609	165000	54718125	2270	2270	2270	2270	0
261	20230609	164900	54718125	2270	2270	2270	2270	0
262	20230609	164800	54718125	2270	2270	2270	2270	0
263	20230609	164700	54718125	2270	2270	2270	2270	0
264	20230609	164600	54718125	2270	2270	2270	2270	0
265	20230609	164500	54718125	2270	2270	2270	2270	0
266	20230609	164400	54718125	2270	2270	2270	2270	0
267	20230609	164300	54718125	2270	2270	2270	2270	0
268	20230609	164200	54718125	2270	2270	2270	2270	0
269	20230609	164100	54718125	2270	2270	2270	2270	0
270	20230609	164000	54718125	2270	2270	2270	2270	0
271	20230609	163900	54718125	2270	2270	2270	2270	0
272	20230609	163800	54718125	2270	2270	2270	2270	705
273	20230609	163700	54718125	2270	2270	2270	2270	0
274	20230609	163600	54718125	2270	2270	2270	2270	0
275	20230609	163500	54718125	2270	2270	2270	2270	0
276	20230609	163400	54718125	2270	2270	2270	2270	0
277	20230609	163300	54718125	2270	2270	2270	2270	0
278	20230609	163200	54718125	2270	2270	2270	2270	0
279	20230609	163100	54718125	2270	2270	2270	2270	0
280	20230609	163000	54718125	2270	2270	2270	2270	0
281	20230609	162900	54718125	2270	2270	2270	2270	0
282	20230609	162800	54718125	2270	2270	2270	2270	0
283	20230609	162700	54718125	2270	2270	2270	2270	0
284	20230609	162600	54718125	2270	2270	2270	2270	0
285	20230609	162500	54718125	2270	2270	2270	2270	0
286	20230609	162400	54718125	2270	2270	2270	2270	0
287	20230609	162300	54718125	2270	2270	2270	2270	0
288	20230609	162200	54718125	2270	2270	2270	2270	0
289	20230609	162100	54718125	2270	2270	2270	2270	0
290	20230609	162000	54718125	2270	2270	2270	2270	0
291	20230609	161900	54718125	2270	2270	2270	2270	0
292	20230609	161800	54718125	2270	2270	2270	2270	0
293	20230609	161700	54718125	2270	2270	2270	2270	0
294	20230609	161600	54718125	2270	2270	2270	2270	0
295	20230609	161500	54718125	2270	2270	2270	2270	0
296	20230609	161400	54718125	2270	2270	2270	2270	0
297	20230609	161300	54718125	2270	2270	2270	2270	0
298	20230609	161200	54718125	2270	2270	2270	2270	0
299	20230609	161100	54718125	2270	2270	2270	2270	0
300	20230609	161000	54718125	2270	2270	2270	2270	0
301	20230609	160900	54718125	2270	2270	2270	2270	0
302	20230609	160800	54718125	2270	2270	2270	2270	705
303	20230609	160700	54718125	2270	2270	2270	2270	0
304	20230609	160600	54718125	2270	2270	2270	2270	0
305	20230609	160500	54718125	2270	2270	2270	2270	0
306	20230609	160400	54718125	2270	2270	2270	2270	0
307	20230609	160300	54718125	2270	2270	2270	2270	0
308	20230609	160200	54718125	2270	2270	2270	2270	0
309	20230609	160100	54718125	2270	2270	2270	2270	0
310	20230609	160000	54718125	2270	2270	2270	2270	0
311	20230609	155900	54718125	2270	2270	2270	2270	0
312	20230609	155800	54718125	2270	2270	2270	2270	0
313	20230609	155700	54718125	2270	2270	2270	2270	0
314	20230609	155600	54718125	2270	2270	2270	2270	0
315	20230609	155500	54718125	2270	2270	2270	2270	0
316	20230609	155400	54718125	2270	2270	2270	2270	0
317	20230609	155300	54718125	2270	2270	2270	2270	0
318	20230609	155200	54718125	2270	2270	2270	2270	0
319	20230609	155100	54718125	2270	2270	2270	2270	0
320	20230609	155000	54718125	2270	2270	2270	2270	0
321	20230609	154900	54718125	2270	2270	2270	2270	0
322	20230609	154800	54718125	2270	2270	2270	2270	0
323	20230609	154700	54718125	2270	2270	2270	2270	0
324	20230609	154600	54718125	2270	2270	2270	2270	0
325	20230609	154500	54718125	2270	2270	2270	2270	0
326	20230609	154400	54718125	2270	2270	2270	2270	0
327	20230609	154300	54718125	2270	2270	2270	2270	0
328	20230609	154200	54718125	2270	2270	2270	2270	0
329	20230609	154100	54718125	2270	2270	2270	2270	0
330	20230609	154000	54718125	2270	2270	2270	2270	0
331	20230609	153900	54718125	2270	2270	2270	2270	0
332	20230609	153800	54718125	2270	2270	2270	2270	705
333	20230609	153700	54718125	2270	2270	2270	2270	0
334	20230609	153600	54718125	2270	2270	2270	2270	0
335	20230609	153500	54718125	2270	2270	2270	2270	0
336	20230609	153400	54718125	2270	2270	2270	2270	0
337	20230609	153300	54718125	2270	2270	2270	2270	0
338	20230609	153200	54718125	2270	2270	2270	2270	0
339	20230609	153100	54718125	2270	2270	2270	2270	0
340	20230609	153000	54718125	2270	2270	2270	2270	705
341	20230609	152900	53117775	2255	2255	2255	2255	0
342	20230609	152800	53117775	2255	2255	2255	2255	0
343	20230609	152700	53117775	2255	2255	2255	2255	0
344	20230609	152600	53117775	2255	2255	2255	2255	0
345	20230609	152500	53117775	2255	2255	2255	2255	0
346	20230609	152400	53117775	2255	2255	2255	2255	0
347	20230609	152300	53117775	2255	2255	2255	2255	0
348	20230609	152200	53117775	2255	2255	2255	2255	0
349	20230609	152100	53117775	2255	2255	2255	2255	0
350	20230609	152000	53117775	2255	2255	2255	2255	0
351	20230609	151900	53117775	2255	2260	2265	2255	19
352	20230609	151800	53074815	2255	2255	2255	2255	0
353	20230609	151700	53074815	2255	2260	2260	2255	6
354	20230609	151600	53061280	2270	2270	2270	2270	0
355	20230609	151500	53061280	2270	2260	2270	2255	2224
356	20230609	151400	48037120	2260	2260	2260	2260	139
357	20230609	151300	47722980	2260	2260	2260	2260	0
358	20230609	151200	47722980	2260	2265	2265	2260	226
359	20230609	151100	47212215	2260	2260	2260	2260	0
360	20230609	151000	47212215	2260	2265	2265	2260	69
361	20230609	150900	47056270	2270	2270	2270	2270	0
362	20230609	150800	47056270	2270	2270	2270	2270	218
363	20230609	150700	46561410	2270	2270	2270	2270	0
364	20230609	150600	46561410	2270	2270	2270	2270	0
365	20230609	150500	46561410	2270	2265	2270	2265	1000
366	20230609	150400	44293815	2265	2265	2265	2265	637
367	20230609	150300	42851010	2265	2265	2265	2265	0
368	20230609	150200	42851010	2265	2265	2265	2265	0
369	20230609	150100	42851010	2265	2265	2265	2265	0
370	20230609	150000	42851010	2265	2265	2265	2265	100
371	20230609	145900	42624510	2270	2270	2270	2270	0
372	20230609	145800	42624510	2270	2270	2270	2270	0
373	20230609	145700	42624510	2270	2270	2270	2270	0
374	20230609	145600	42624510	2270	2270	2270	2270	0
375	20230609	145500	42624510	2270	2270	2270	2270	0
376	20230609	145400	42624510	2270	2270	2270	2270	18
377	20230609	145300	42583650	2265	2265	2265	2265	0
378	20230609	145200	42583650	2265	2265	2265	2265	17
379	20230609	145100	42545145	2270	2270	2270	2270	0
380	20230609	145000	42545145	2270	2270	2270	2270	0
381	20230609	144900	42545145	2270	2270	2270	2270	1
382	20230609	144800	42542875	2265	2265	2265	2265	0
383	20230609	144700	42542875	2265	2265	2265	2265	0
384	20230609	144600	42542875	2265	2265	2265	2265	0
385	20230609	144500	42542875	2265	2265	2265	2265	0
386	20230609	144400	42542875	2265	2265	2265	2265	0
387	20230609	144300	42542875	2265	2265	2265	2265	622
388	20230609	144200	41134045	2265	2265	2265	2265	0
389	20230609	144100	41134045	2265	2265	2265	2265	0
390	20230609	144000	41134045	2265	2265	2265	2265	0
391	20230609	143900	41134045	2265	2265	2265	2265	0
392	20230609	143800	41134045	2265	2265	2265	2265	0
393	20230609	143700	41134045	2265	2265	2265	2265	0
394	20230609	143600	41134045	2265	2265	2265	2265	140
395	20230609	143500	40816945	2270	2270	2270	2270	0
396	20230609	143400	40816945	2270	2270	2270	2270	0
397	20230609	143300	40816945	2270	2270	2270	2270	0
398	20230609	143200	40816945	2270	2270	2270	2270	0
399	20230609	143100	40816945	2270	2270	2270	2270	0
400	20230609	143000	40816945	2270	2270	2270	2270	0
401	20230609	142900	40816945	2270	2270	2270	2270	33
402	20230609	142800	40742035	2270	2270	2270	2270	0
403	20230609	142700	40742035	2270	2270	2270	2270	0
404	20230609	142600	40742035	2270	2270	2270	2270	0
405	20230609	142500	40742035	2270	2270	2270	2270	0
406	20230609	142400	40742035	2270	2270	2270	2270	0
407	20230609	142300	40742035	2270	2270	2270	2270	0
408	20230609	142200	40742035	2270	2270	2270	2270	0
409	20230609	142100	40742035	2270	2270	2270	2270	0
410	20230609	142000	40742035	2270	2270	2270	2270	0
411	20230609	141900	40742035	2270	2270	2270	2270	0
412	20230609	141800	40742035	2270	2270	2270	2270	0
413	20230609	141700	40742035	2270	2270	2270	2270	0
414	20230609	141600	40742035	2270	2270	2270	2270	0
415	20230609	141500	40742035	2270	2270	2270	2270	1
416	20230609	141400	40739765	2265	2265	2265	2265	0
417	20230609	141300	40739765	2265	2265	2265	2265	0
418	20230609	141200	40739765	2265	2265	2265	2265	0
419	20230609	141100	40739765	2265	2265	2265	2265	0
420	20230609	141000	40739765	2265	2265	2265	2265	195
421	20230609	140900	40298090	2265	2265	2265	2265	0
422	20230609	140800	40298090	2265	2265	2265	2265	0
423	20230609	140700	40298090	2265	2265	2265	2265	0
424	20230609	140600	40298090	2265	2265	2265	2265	0
425	20230609	140500	40298090	2265	2265	2265	2265	0
426	20230609	140400	40298090	2265	2265	2265	2265	0
427	20230609	140300	40298090	2265	2265	2265	2265	0
428	20230609	140200	40298090	2265	2265	2265	2265	0
429	20230609	140100	40298090	2265	2265	2265	2265	0
430	20230609	140000	40298090	2265	2265	2265	2265	0
431	20230609	135900	40298090	2265	2265	2265	2265	0
432	20230609	135800	40298090	2265	2265	2265	2265	0
433	20230609	135700	40298090	2265	2265	2265	2265	0
434	20230609	135600	40298090	2265	2265	2265	2265	16
435	20230609	135500	40261850	2265	2265	2265	2265	0
436	20230609	135400	40261850	2265	2265	2265	2265	0
437	20230609	135300	40261850	2265	2265	2265	2265	50
438	20230609	135200	40148600	2265	2265	2265	2265	0
439	20230609	135100	40148600	2265	2265	2265	2265	0
440	20230609	135000	40148600	2265	2265	2265	2265	0
441	20230609	134900	40148600	2265	2265	2265	2265	0
442	20230609	134800	40148600	2265	2265	2265	2265	0
443	20230609	134700	40148600	2265	2265	2265	2265	0
444	20230609	134600	40148600	2265	2265	2265	2265	4
445	20230609	134500	40139540	2265	2265	2265	2265	1
446	20230609	134400	40137275	2265	2265	2265	2265	21
447	20230609	134300	40089710	2265	2265	2265	2265	0
448	20230609	134200	40089710	2265	2265	2265	2265	0
449	20230609	134100	40089710	2265	2265	2265	2265	0
450	20230609	134000	40089710	2265	2265	2265	2265	1
451	20230609	133900	40087445	2265	2265	2265	2265	0
452	20230609	133800	40087445	2265	2265	2265	2265	0
453	20230609	133700	40087445	2265	2265	2265	2265	0
454	20230609	133600	40087445	2265	2265	2265	2265	0
455	20230609	133500	40087445	2265	2265	2265	2265	0
456	20230609	133400	40087445	2265	2265	2265	2265	0
457	20230609	133300	40087445	2265	2265	2265	2265	0
458	20230609	133200	40087445	2265	2265	2265	2265	100
459	20230609	133100	39860945	2265	2265	2265	2265	0
460	20230609	133000	39860945	2265	2265	2265	2265	600
461	20230609	132900	38501945	2265	2265	2265	2265	0
462	20230609	132800	38501945	2265	2265	2265	2265	0
463	20230609	132700	38501945	2265	2265	2265	2265	117
464	20230609	132600	38236940	2265	2265	2265	2265	6
465	20230609	132500	38223350	2265	2265	2265	2265	0
466	20230609	132400	38223350	2265	2265	2265	2265	0
467	20230609	132300	38223350	2265	2265	2265	2265	0
468	20230609	132200	38223350	2265	2265	2265	2265	0
469	20230609	132100	38223350	2265	2265	2265	2265	0
470	20230609	132000	38223350	2265	2265	2265	2265	0
471	20230609	131900	38223350	2265	2265	2265	2265	257
472	20230609	131800	37641245	2265	2265	2265	2265	0
473	20230609	131700	37641245	2265	2265	2265	2265	0
474	20230609	131600	37641245	2265	2265	2265	2265	0
475	20230609	131500	37641245	2265	2265	2265	2265	0
476	20230609	131400	37641245	2265	2265	2265	2265	0
477	20230609	131300	37641245	2265	2265	2265	2265	0
478	20230609	131200	37641245	2265	2265	2265	2265	0
479	20230609	131100	37641245	2265	2265	2265	2265	20
480	20230609	131000	37595945	2265	2265	2265	2265	15
481	20230609	130900	37561970	2265	2265	2265	2265	0
482	20230609	130800	37561970	2265	2265	2265	2265	0
483	20230609	130700	37561970	2265	2265	2265	2265	0
484	20230609	130600	37561970	2265	2265	2265	2265	20
485	20230609	130500	37516670	2265	2265	2265	2265	291
486	20230609	130400	36857555	2270	2270	2270	2270	0
487	20230609	130300	36857555	2270	2270	2270	2270	0
488	20230609	130200	36857555	2270	2270	2270	2270	0
489	20230609	130100	36857555	2270	2270	2270	2270	0
490	20230609	130000	36857555	2270	2270	2270	2270	0
491	20230609	125900	36857555	2270	2270	2270	2270	10
492	20230609	125800	36834855	2270	2265	2270	2265	593
493	20230609	125700	35491705	2265	2265	2265	2265	0
494	20230609	125600	35491705	2265	2265	2265	2265	1
495	20230609	125500	35489440	2265	2265	2265	2265	0
496	20230609	125400	35489440	2265	2265	2265	2265	1
497	20230609	125300	35487175	2260	2260	2260	2260	0
498	20230609	125200	35487175	2260	2260	2260	2260	0
499	20230609	125100	35487175	2260	2260	2260	2260	0
500	20230609	125000	35487175	2260	2260	2260	2260	540
501	20230609	124900	34266775	2260	2260	2260	2260	0
502	20230609	124800	34266775	2260	2260	2260	2260	0
503	20230609	124700	34266775	2260	2260	2260	2260	0
504	20230609	124600	34266775	2260	2260	2260	2260	0
505	20230609	124500	34266775	2260	2260	2260	2260	2700
506	20230609	124400	28164775	2260	2260	2260	2260	0
507	20230609	124300	28164775	2260	2260	2260	2260	0
508	20230609	124200	28164775	2260	2260	2260	2260	0
509	20230609	124100	28164775	2260	2260	2260	2260	0
510	20230609	124000	28164775	2260	2260	2260	2260	0
511	20230609	123900	28164775	2260	2260	2260	2260	0
512	20230609	123800	28164775	2260	2260	2260	2260	0
513	20230609	123700	28164775	2260	2260	2260	2260	0
514	20230609	123600	28164775	2260	2260	2260	2260	100
515	20230609	123500	27938775	2260	2260	2260	2260	0
516	20230609	123400	27938775	2260	2260	2260	2260	0
517	20230609	123300	27938775	2260	2260	2260	2260	0
518	20230609	123200	27938775	2260	2260	2260	2260	0
519	20230609	123100	27938775	2260	2260	2260	2260	0
520	20230609	123000	27938775	2260	2260	2260	2260	0
521	20230609	122900	27938775	2260	2260	2260	2260	0
522	20230609	122800	27938775	2260	2260	2260	2260	0
523	20230609	122700	27938775	2260	2260	2260	2260	38
524	20230609	122600	27852895	2265	2265	2265	2265	0
525	20230609	122500	27852895	2265	2265	2265	2265	0
526	20230609	122400	27852895	2265	2265	2265	2265	10
527	20230609	122300	27830245	2255	2255	2255	2255	0
528	20230609	122200	27830245	2255	2265	2265	2255	16
529	20230609	122100	27794050	2260	2260	2260	2260	0
530	20230609	122000	27794050	2260	2260	2260	2260	0
531	20230609	121900	27794050	2260	2260	2260	2260	0
532	20230609	121800	27794050	2260	2260	2260	2260	8
533	20230609	121700	27775970	2260	2260	2260	2260	0
534	20230609	121600	27775970	2260	2260	2260	2260	0
535	20230609	121500	27775970	2260	2260	2260	2260	0
536	20230609	121400	27775970	2260	2260	2260	2260	0
537	20230609	121300	27775970	2260	2260	2260	2260	0
538	20230609	121200	27775970	2260	2260	2260	2260	0
539	20230609	121100	27775970	2260	2260	2260	2260	0
540	20230609	121000	27775970	2260	2260	2260	2260	0
541	20230609	120900	27775970	2260	2260	2260	2260	0
542	20230609	120800	27775970	2260	2260	2260	2260	0
543	20230609	120700	27775970	2260	2260	2260	2260	0
544	20230609	120600	27775970	2260	2260	2260	2260	0
545	20230609	120500	27775970	2260	2260	2260	2260	0
546	20230609	120400	27775970	2260	2260	2260	2260	200
547	20230609	120300	27323970	2260	2260	2260	2260	0
548	20230609	120200	27323970	2260	2260	2260	2260	0
549	20230609	120100	27323970	2260	2260	2260	2260	580
550	20230609	120000	26013170	2260	2260	2260	2260	140
551	20230609	115900	25696770	2260	2260	2260	2260	0
552	20230609	115800	25696770	2260	2265	2265	2260	2
553	20230609	115700	25692245	2265	2265	2265	2265	0
554	20230609	115600	25692245	2265	2265	2265	2265	1
555	20230609	115500	25689980	2260	2265	2265	2260	2
556	20230609	115400	25685455	2265	2265	2265	2265	7
557	20230609	115300	25669600	2265	2265	2265	2265	0
558	20230609	115200	25669600	2265	2265	2265	2265	0
559	20230609	115100	25669600	2265	2265	2265	2265	60
560	20230609	115000	25533700	2265	2265	2265	2265	12
561	20230609	114900	25506520	2265	2265	2265	2265	0
562	20230609	114800	25506520	2265	2265	2265	2265	0
563	20230609	114700	25506520	2265	2265	2265	2265	0
564	20230609	114600	25506520	2265	2265	2265	2265	0
565	20230609	114500	25506520	2265	2265	2265	2265	28
566	20230609	114400	25443100	2265	2265	2265	2265	0
567	20230609	114300	25443100	2265	2265	2265	2265	372
568	20230609	114200	24600520	2265	2265	2265	2265	0
569	20230609	114100	24600520	2265	2265	2265	2265	25
570	20230609	114000	24543895	2265	2265	2265	2265	25
571	20230609	113900	24487270	2265	2265	2265	2265	0
572	20230609	113800	24487270	2265	2265	2265	2265	0
573	20230609	113700	24487270	2265	2265	2265	2265	0
574	20230609	113600	24487270	2265	2265	2265	2265	13
575	20230609	113500	24457825	2260	2260	2260	2260	13
576	20230609	113400	24428445	2260	2260	2260	2260	0
577	20230609	113300	24428445	2260	2260	2260	2260	0
578	20230609	113200	24428445	2260	2260	2260	2260	0
579	20230609	113100	24428445	2260	2260	2260	2260	0
580	20230609	113000	24428445	2260	2260	2260	2260	0
581	20230609	112900	24428445	2260	2260	2260	2260	0
582	20230609	112800	24428445	2260	2260	2260	2260	0
583	20230609	112700	24428445	2260	2260	2260	2260	0
584	20230609	112600	24428445	2260	2260	2260	2260	0
585	20230609	112500	24428445	2260	2265	2265	2260	2
586	20230609	112400	24423920	2265	2265	2265	2265	0
587	20230609	112300	24423920	2265	2265	2265	2265	20
588	20230609	112200	24378620	2260	2265	2265	2260	2
589	20230609	112100	24374095	2265	2265	2265	2265	158
590	20230609	112000	24016225	2265	2265	2265	2265	0
591	20230609	111900	24016225	2265	2265	2265	2265	0
592	20230609	111800	24016225	2265	2265	2265	2265	41
593	20230609	111700	23923360	2265	2265	2265	2265	135
594	20230609	111600	23617585	2265	2265	2265	2265	0
595	20230609	111500	23617585	2265	2265	2265	2265	214
596	20230609	111400	23132875	2265	2265	2265	2265	5
597	20230609	111300	23121550	2260	2260	2260	2260	0
598	20230609	111200	23121550	2260	2260	2260	2260	0
599	20230609	111100	23121550	2260	2260	2260	2260	37
600	20230609	111000	23037930	2260	2260	2260	2260	0
601	20230609	110900	23037930	2260	2265	2265	2260	2
602	20230609	110800	23033405	2265	2265	2265	2265	0
603	20230609	110700	23033405	2265	2265	2265	2265	0
604	20230609	110600	23033405	2265	2265	2265	2265	0
605	20230609	110500	23033405	2265	2265	2265	2265	0
606	20230609	110400	23033405	2265	2265	2265	2265	0
607	20230609	110300	23033405	2265	2265	2265	2265	0
608	20230609	110200	23033405	2265	2265	2265	2265	0
609	20230609	110100	23033405	2265	2265	2265	2265	270
610	20230609	110000	22421855	2265	2265	2265	2265	5
611	20230609	105900	22410530	2265	2265	2265	2265	275
612	20230609	105800	21787655	2260	2260	2260	2260	0
613	20230609	105700	21787655	2260	2260	2260	2260	0
614	20230609	105600	21787655	2260	2260	2260	2260	0
615	20230609	105500	21787655	2260	2260	2260	2260	221
616	20230609	105400	21288195	2260	2260	2260	2260	264
617	20230609	105300	20691555	2255	2255	2255	2255	30
618	20230609	105200	20623905	2255	2255	2255	2255	0
619	20230609	105100	20623905	2255	2255	2255	2255	0
620	20230609	105000	20623905	2255	2255	2255	2255	0
621	20230609	104900	20623905	2255	2255	2255	2255	426
622	20230609	104800	19663275	2255	2260	2260	2255	2
623	20230609	104700	19658760	2260	2260	2260	2260	163
624	20230609	104600	19290380	2260	2260	2260	2260	0
625	20230609	104500	19290380	2260	2260	2260	2260	100
626	20230609	104400	19064380	2260	2260	2260	2260	26
627	20230609	104300	19005620	2265	2265	2265	2265	0
628	20230609	104200	19005620	2265	2265	2265	2265	0
629	20230609	104100	19005620	2265	2265	2265	2265	0
630	20230609	104000	19005620	2265	2260	2265	2260	2
631	20230609	103900	19001095	2265	2265	2265	2265	1
632	20230609	103800	18998830	2265	2265	2265	2265	0
633	20230609	103700	18998830	2265	2265	2265	2265	0
634	20230609	103600	18998830	2265	2265	2265	2265	0
635	20230609	103500	18998830	2265	2265	2265	2265	15
636	20230609	103400	18964855	2265	2265	2265	2265	0
637	20230609	103300	18964855	2265	2265	2265	2265	0
638	20230609	103200	18964855	2265	2265	2265	2265	5
639	20230609	103100	18953530	2265	2265	2265	2265	0
640	20230609	103000	18953530	2265	2265	2265	2265	0
641	20230609	102900	18953530	2265	2265	2265	2265	0
642	20230609	102800	18953530	2265	2265	2265	2265	0
643	20230609	102700	18953530	2265	2265	2265	2265	1
644	20230609	102600	18951265	2255	2265	2265	2255	2
645	20230609	102500	18946745	2265	2265	2265	2265	75
646	20230609	102400	18776870	2265	2265	2265	2265	0
647	20230609	102300	18776870	2265	2265	2265	2265	6
648	20230609	102200	18763280	2260	2260	2260	2260	27
649	20230609	102100	18702260	2265	2265	2265	2265	185
650	20230609	102000	18283235	2265	2265	2265	2265	0
651	20230609	101900	18283235	2265	2265	2265	2265	0
652	20230609	101800	18283235	2265	2265	2265	2265	0
653	20230609	101700	18283235	2265	2265	2265	2265	0
654	20230609	101600	18283235	2265	2265	2265	2265	0
655	20230609	101500	18283235	2265	2265	2265	2265	0
656	20230609	101400	18283235	2265	2265	2265	2265	0
657	20230609	101300	18283235	2265	2265	2265	2265	1
658	20230609	101200	18280970	2255	2255	2255	2255	10
659	20230609	101100	18258420	2255	2255	2255	2255	0
660	20230609	101000	18258420	2255	2255	2255	2255	0
661	20230609	100900	18258420	2255	2255	2255	2255	0
662	20230609	100800	18258420	2255	2255	2255	2255	261
663	20230609	100700	17669865	2255	2255	2255	2255	0
664	20230609	100600	17669865	2255	2255	2255	2255	0
665	20230609	100500	17669865	2255	2255	2255	2255	0
666	20230609	100400	17669865	2255	2265	2265	2255	945
667	20230609	100300	15534165	2270	2270	2270	2270	0
668	20230609	100200	15534165	2270	2270	2270	2270	0
669	20230609	100100	15534165	2270	2270	2270	2270	0
670	20230609	100000	15534165	2270	2270	2270	2270	0
671	20230609	095900	15534165	2270	2270	2270	2270	0
672	20230609	095800	15534165	2270	2270	2270	2270	10
673	20230609	095700	15511465	2270	2270	2270	2270	0
674	20230609	095600	15511465	2270	2270	2270	2270	1
675	20230609	095500	15509195	2255	2255	2270	2255	144
676	20230609	095400	15184455	2260	2260	2260	2260	10
677	20230609	095300	15161855	2270	2270	2270	2270	0
678	20230609	095200	15161855	2270	2270	2270	2270	0
679	20230609	095100	15161855	2270	2270	2270	2270	0
680	20230609	095000	15161855	2270	2270	2270	2270	0
681	20230609	094900	15161855	2270	2270	2270	2270	426
682	20230609	094800	14194835	2270	2270	2270	2270	0
683	20230609	094700	14194835	2270	2270	2270	2270	0
684	20230609	094600	14194835	2270	2270	2270	2270	0
685	20230609	094500	14194835	2270	2270	2270	2270	0
686	20230609	094400	14194835	2270	2270	2270	2270	67
687	20230609	094300	14042745	2255	2260	2260	2255	201
688	20230609	094200	13589485	2270	2270	2270	2270	2
689	20230609	094100	13584945	2255	2260	2260	2255	1000
690	20230609	094000	11329885	2265	2265	2265	2265	0
691	20230609	093900	11329885	2265	2265	2265	2265	10
692	20230609	093800	11307235	2270	2270	2270	2270	0
693	20230609	093700	11307235	2270	2270	2270	2270	0
694	20230609	093600	11307235	2270	2270	2270	2270	2
695	20230609	093500	11302695	2270	2270	2270	2270	0
696	20230609	093400	11302695	2270	2270	2270	2270	0
697	20230609	093300	11302695	2270	2270	2270	2270	0
698	20230609	093200	11302695	2270	2270	2270	2270	20
699	20230609	093100	11257295	2270	2270	2270	2270	0
700	20230609	093000	11257295	2270	2265	2270	2265	3
701	20230609	092900	11250495	2270	2270	2270	2270	0
702	20230609	092800	11250495	2270	2270	2270	2270	1
703	20230609	092700	11248225	2255	2255	2255	2255	0
704	20230609	092600	11248225	2255	2255	2255	2255	0
705	20230609	092500	11248225	2255	2260	2260	2250	3940
706	20230609	092400	2355040	2265	2265	2265	2265	0
707	20230609	092300	2355040	2265	2265	2265	2265	0
708	20230609	092200	2355040	2265	2265	2265	2265	23
709	20230609	092100	2302945	2260	2260	2260	2260	0
710	20230609	092000	2302945	2260	2265	2265	2260	81
711	20230609	091900	2119500	2270	2270	2270	2270	0
712	20230609	091800	2119500	2270	2270	2270	2270	5
713	20230609	091700	2108150	2270	2270	2270	2270	0
714	20230609	091600	2108150	2270	2270	2270	2270	11
715	20230609	091500	2083180	2260	2260	2260	2260	0
716	20230609	091400	2083180	2260	2260	2260	2260	132
717	20230609	091300	1784860	2270	2270	2270	2270	64
718	20230609	091200	1639580	2270	2265	2270	2265	163
719	20230609	091100	1270380	2260	2260	2260	2260	0
720	20230609	091000	1270380	2260	2260	2260	2260	0
721	20230609	090900	1270380	2260	2260	2260	2260	142
722	20230609	090800	949460	2260	2260	2260	2260	0
723	20230609	090700	949460	2260	2260	2260	2260	0
724	20230609	090600	949460	2260	2260	2260	2260	0
725	20230609	090500	949460	2260	2260	2260	2260	0
726	20230609	090400	949460	2260	2265	2265	2260	14
727	20230609	090300	917790	2260	2260	2260	2260	0
728	20230609	090200	917790	2260	2260	2260	2260	0
729	20230609	090100	917790	2260	2260	2260	2260	203
730	20230609	090000	459010	2260	2250	2260	2250	204