KissMeData/009180/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210800	213377715	2830	2830	2830	2830	3381
3	20230609	210700	213377715	2830	2830	2830	2830	0
4	20230609	210600	213377715	2830	2830	2830	2830	0
5	20230609	210500	213377715	2830	2830	2830	2830	0
6	20230609	210400	213377715	2830	2830	2830	2830	0
7	20230609	210300	213377715	2830	2830	2830	2830	0
8	20230609	210200	213377715	2830	2830	2830	2830	0
9	20230609	210100	213377715	2830	2830	2830	2830	0
10	20230609	210000	213377715	2830	2830	2830	2830	0
11	20230609	205900	213377715	2830	2830	2830	2830	0
12	20230609	205800	213377715	2830	2830	2830	2830	0
13	20230609	205700	213377715	2830	2830	2830	2830	0
14	20230609	205600	213377715	2830	2830	2830	2830	0
15	20230609	205500	213377715	2830	2830	2830	2830	0
16	20230609	205400	213377715	2830	2830	2830	2830	0
17	20230609	205300	213377715	2830	2830	2830	2830	0
18	20230609	205200	213377715	2830	2830	2830	2830	0
19	20230609	205100	213377715	2830	2830	2830	2830	0
20	20230609	205000	213377715	2830	2830	2830	2830	0
21	20230609	204900	213377715	2830	2830	2830	2830	0
22	20230609	204800	213377715	2830	2830	2830	2830	0
23	20230609	204700	213377715	2830	2830	2830	2830	0
24	20230609	204600	213377715	2830	2830	2830	2830	0
25	20230609	204500	213377715	2830	2830	2830	2830	0
26	20230609	204400	213377715	2830	2830	2830	2830	0
27	20230609	204300	213377715	2830	2830	2830	2830	0
28	20230609	204200	213377715	2830	2830	2830	2830	0
29	20230609	204100	213377715	2830	2830	2830	2830	0
30	20230609	204000	213377715	2830	2830	2830	2830	0
31	20230609	203900	213377715	2830	2830	2830	2830	0
32	20230609	203800	213377715	2830	2830	2830	2830	3381
33	20230609	203700	213377715	2830	2830	2830	2830	0
34	20230609	203600	213377715	2830	2830	2830	2830	0
35	20230609	203500	213377715	2830	2830	2830	2830	0
36	20230609	203400	213377715	2830	2830	2830	2830	0
37	20230609	203300	213377715	2830	2830	2830	2830	0
38	20230609	203200	213377715	2830	2830	2830	2830	0
39	20230609	203100	213377715	2830	2830	2830	2830	0
40	20230609	203000	213377715	2830	2830	2830	2830	0
41	20230609	202900	213377715	2830	2830	2830	2830	0
42	20230609	202800	213377715	2830	2830	2830	2830	0
43	20230609	202700	213377715	2830	2830	2830	2830	0
44	20230609	202600	213377715	2830	2830	2830	2830	0
45	20230609	202500	213377715	2830	2830	2830	2830	0
46	20230609	202400	213377715	2830	2830	2830	2830	0
47	20230609	202300	213377715	2830	2830	2830	2830	0
48	20230609	202200	213377715	2830	2830	2830	2830	0
49	20230609	202100	213377715	2830	2830	2830	2830	0
50	20230609	202000	213377715	2830	2830	2830	2830	0
51	20230609	201900	213377715	2830	2830	2830	2830	0
52	20230609	201800	213377715	2830	2830	2830	2830	0
53	20230609	201700	213377715	2830	2830	2830	2830	0
54	20230609	201600	213377715	2830	2830	2830	2830	0
55	20230609	201500	213377715	2830	2830	2830	2830	0
56	20230609	201400	213377715	2830	2830	2830	2830	0
57	20230609	201300	213377715	2830	2830	2830	2830	0
58	20230609	201200	213377715	2830	2830	2830	2830	0
59	20230609	201100	213377715	2830	2830	2830	2830	0
60	20230609	201000	213377715	2830	2830	2830	2830	0
61	20230609	200900	213377715	2830	2830	2830	2830	0
62	20230609	200800	213377715	2830	2830	2830	2830	3381
63	20230609	200700	213377715	2830	2830	2830	2830	0
64	20230609	200600	213377715	2830	2830	2830	2830	0
65	20230609	200500	213377715	2830	2830	2830	2830	0
66	20230609	200400	213377715	2830	2830	2830	2830	0
67	20230609	200300	213377715	2830	2830	2830	2830	0
68	20230609	200200	213377715	2830	2830	2830	2830	0
69	20230609	200100	213377715	2830	2830	2830	2830	0
70	20230609	200000	213377715	2830	2830	2830	2830	0
71	20230609	195900	213377715	2830	2830	2830	2830	0
72	20230609	195800	213377715	2830	2830	2830	2830	0
73	20230609	195700	213377715	2830	2830	2830	2830	0
74	20230609	195600	213377715	2830	2830	2830	2830	0
75	20230609	195500	213377715	2830	2830	2830	2830	0
76	20230609	195400	213377715	2830	2830	2830	2830	0
77	20230609	195300	213377715	2830	2830	2830	2830	0
78	20230609	195200	213377715	2830	2830	2830	2830	0
79	20230609	195100	213377715	2830	2830	2830	2830	0
80	20230609	195000	213377715	2830	2830	2830	2830	0
81	20230609	194900	213377715	2830	2830	2830	2830	0
82	20230609	194800	213377715	2830	2830	2830	2830	0
83	20230609	194700	213377715	2830	2830	2830	2830	0
84	20230609	194600	213377715	2830	2830	2830	2830	0
85	20230609	194500	213377715	2830	2830	2830	2830	0
86	20230609	194400	213377715	2830	2830	2830	2830	0
87	20230609	194300	213377715	2830	2830	2830	2830	0
88	20230609	194200	213377715	2830	2830	2830	2830	0
89	20230609	194100	213377715	2830	2830	2830	2830	0
90	20230609	194000	213377715	2830	2830	2830	2830	0
91	20230609	193900	213377715	2830	2830	2830	2830	0
92	20230609	193800	213377715	2830	2830	2830	2830	3381
93	20230609	193700	213377715	2830	2830	2830	2830	0
94	20230609	193600	213377715	2830	2830	2830	2830	0
95	20230609	193500	213377715	2830	2830	2830	2830	0
96	20230609	193400	213377715	2830	2830	2830	2830	0
97	20230609	193300	213377715	2830	2830	2830	2830	0
98	20230609	193200	213377715	2830	2830	2830	2830	0
99	20230609	193100	213377715	2830	2830	2830	2830	0
100	20230609	193000	213377715	2830	2830	2830	2830	0
101	20230609	192900	213377715	2830	2830	2830	2830	0
102	20230609	192800	213377715	2830	2830	2830	2830	0
103	20230609	192700	213377715	2830	2830	2830	2830	0
104	20230609	192600	213377715	2830	2830	2830	2830	0
105	20230609	192500	213377715	2830	2830	2830	2830	0
106	20230609	192400	213377715	2830	2830	2830	2830	0
107	20230609	192300	213377715	2830	2830	2830	2830	0
108	20230609	192200	213377715	2830	2830	2830	2830	0
109	20230609	192100	213377715	2830	2830	2830	2830	0
110	20230609	192000	213377715	2830	2830	2830	2830	0
111	20230609	191900	213377715	2830	2830	2830	2830	0
112	20230609	191800	213377715	2830	2830	2830	2830	0
113	20230609	191700	213377715	2830	2830	2830	2830	0
114	20230609	191600	213377715	2830	2830	2830	2830	0
115	20230609	191500	213377715	2830	2830	2830	2830	0
116	20230609	191400	213377715	2830	2830	2830	2830	0
117	20230609	191300	213377715	2830	2830	2830	2830	0
118	20230609	191200	213377715	2830	2830	2830	2830	0
119	20230609	191100	213377715	2830	2830	2830	2830	0
120	20230609	191000	213377715	2830	2830	2830	2830	0
121	20230609	190900	213377715	2830	2830	2830	2830	0
122	20230609	190800	213377715	2830	2830	2830	2830	3381
123	20230609	190700	213377715	2830	2830	2830	2830	0
124	20230609	190600	213377715	2830	2830	2830	2830	0
125	20230609	190500	213377715	2830	2830	2830	2830	0
126	20230609	190400	213377715	2830	2830	2830	2830	0
127	20230609	190300	213377715	2830	2830	2830	2830	0
128	20230609	190200	213377715	2830	2830	2830	2830	0
129	20230609	190100	213377715	2830	2830	2830	2830	0
130	20230609	190000	213377715	2830	2830	2830	2830	0
131	20230609	185900	213377715	2830	2830	2830	2830	0
132	20230609	185800	213377715	2830	2830	2830	2830	0
133	20230609	185700	213377715	2830	2830	2830	2830	0
134	20230609	185600	213377715	2830	2830	2830	2830	0
135	20230609	185500	213377715	2830	2830	2830	2830	0
136	20230609	185400	213377715	2830	2830	2830	2830	0
137	20230609	185300	213377715	2830	2830	2830	2830	0
138	20230609	185200	213377715	2830	2830	2830	2830	0
139	20230609	185100	213377715	2830	2830	2830	2830	0
140	20230609	185000	213377715	2830	2830	2830	2830	0
141	20230609	184900	213377715	2830	2830	2830	2830	0
142	20230609	184800	213377715	2830	2830	2830	2830	0
143	20230609	184700	213377715	2830	2830	2830	2830	0
144	20230609	184600	213377715	2830	2830	2830	2830	0
145	20230609	184500	213377715	2830	2830	2830	2830	0
146	20230609	184400	213377715	2830	2830	2830	2830	0
147	20230609	184300	213377715	2830	2830	2830	2830	0
148	20230609	184200	213377715	2830	2830	2830	2830	0
149	20230609	184100	213377715	2830	2830	2830	2830	0
150	20230609	184000	213377715	2830	2830	2830	2830	0
151	20230609	183900	213377715	2830	2830	2830	2830	0
152	20230609	183800	213377715	2830	2830	2830	2830	3381
153	20230609	183700	213377715	2830	2830	2830	2830	0
154	20230609	183600	213377715	2830	2830	2830	2830	0
155	20230609	183500	213377715	2830	2830	2830	2830	0
156	20230609	183400	213377715	2830	2830	2830	2830	0
157	20230609	183300	213377715	2830	2830	2830	2830	0
158	20230609	183200	213377715	2830	2830	2830	2830	0
159	20230609	183100	213377715	2830	2830	2830	2830	0
160	20230609	183000	213377715	2830	2830	2830	2830	0
161	20230609	182900	213377715	2830	2830	2830	2830	0
162	20230609	182800	213377715	2830	2830	2830	2830	0
163	20230609	182700	213377715	2830	2830	2830	2830	0
164	20230609	182600	213377715	2830	2830	2830	2830	0
165	20230609	182500	213377715	2830	2830	2830	2830	0
166	20230609	182400	213377715	2830	2830	2830	2830	0
167	20230609	182300	213377715	2830	2830	2830	2830	0
168	20230609	182200	213377715	2830	2830	2830	2830	0
169	20230609	182100	213377715	2830	2830	2830	2830	0
170	20230609	182000	213377715	2830	2830	2830	2830	0
171	20230609	181900	213377715	2830	2830	2830	2830	0
172	20230609	181800	213377715	2830	2830	2830	2830	0
173	20230609	181700	213377715	2830	2830	2830	2830	0
174	20230609	181600	213377715	2830	2830	2830	2830	0
175	20230609	181500	213377715	2830	2830	2830	2830	0
176	20230609	181400	213377715	2830	2830	2830	2830	0
177	20230609	181300	213377715	2830	2830	2830	2830	0
178	20230609	181200	213377715	2830	2830	2830	2830	0
179	20230609	181100	213377715	2830	2830	2830	2830	0
180	20230609	181000	213377715	2830	2830	2830	2830	0
181	20230609	180900	213377715	2830	2830	2830	2830	0
182	20230609	180800	213377715	2830	2830	2830	2830	3381
183	20230609	180700	213377715	2830	2830	2830	2830	0
184	20230609	180600	213377715	2830	2830	2830	2830	0
185	20230609	180500	213377715	2830	2830	2830	2830	0
186	20230609	180400	213377715	2830	2830	2830	2830	0
187	20230609	180300	213377715	2830	2830	2830	2830	0
188	20230609	180200	213377715	2830	2830	2830	2830	0
189	20230609	180100	213377715	2830	2830	2830	2830	0
190	20230609	180000	213377715	2830	2830	2830	2830	0
191	20230609	175900	213377715	2830	2830	2830	2830	0
192	20230609	175800	213377715	2830	2830	2830	2830	0
193	20230609	175700	213377715	2830	2830	2830	2830	0
194	20230609	175600	213377715	2830	2830	2830	2830	0
195	20230609	175500	213377715	2830	2830	2830	2830	0
196	20230609	175400	213377715	2830	2830	2830	2830	0
197	20230609	175300	213377715	2830	2830	2830	2830	0
198	20230609	175200	213377715	2830	2830	2830	2830	0
199	20230609	175100	213377715	2830	2830	2830	2830	0
200	20230609	175000	213377715	2830	2830	2830	2830	0
201	20230609	174900	213377715	2830	2830	2830	2830	0
202	20230609	174800	213377715	2830	2830	2830	2830	0
203	20230609	174700	213377715	2830	2830	2830	2830	0
204	20230609	174600	213377715	2830	2830	2830	2830	0
205	20230609	174500	213377715	2830	2830	2830	2830	0
206	20230609	174400	213377715	2830	2830	2830	2830	0
207	20230609	174300	213377715	2830	2830	2830	2830	0
208	20230609	174200	213377715	2830	2830	2830	2830	0
209	20230609	174100	213377715	2830	2830	2830	2830	0
210	20230609	174000	213377715	2830	2830	2830	2830	0
211	20230609	173900	213377715	2830	2830	2830	2830	0
212	20230609	173800	213377715	2830	2830	2830	2830	3381
213	20230609	173700	213377715	2830	2830	2830	2830	0
214	20230609	173600	213377715	2830	2830	2830	2830	0
215	20230609	173500	213377715	2830	2830	2830	2830	0
216	20230609	173400	213377715	2830	2830	2830	2830	0
217	20230609	173300	213377715	2830	2830	2830	2830	0
218	20230609	173200	213377715	2830	2830	2830	2830	0
219	20230609	173100	213377715	2830	2830	2830	2830	0
220	20230609	173000	213377715	2830	2830	2830	2830	0
221	20230609	172900	213377715	2830	2830	2830	2830	0
222	20230609	172800	213377715	2830	2830	2830	2830	0
223	20230609	172700	213377715	2830	2830	2830	2830	0
224	20230609	172600	213377715	2830	2830	2830	2830	0
225	20230609	172500	213377715	2830	2830	2830	2830	0
226	20230609	172400	213377715	2830	2830	2830	2830	0
227	20230609	172300	213377715	2830	2830	2830	2830	0
228	20230609	172200	213377715	2830	2830	2830	2830	0
229	20230609	172100	213377715	2830	2830	2830	2830	0
230	20230609	172000	213377715	2830	2830	2830	2830	0
231	20230609	171900	213377715	2830	2830	2830	2830	0
232	20230609	171800	213377715	2830	2830	2830	2830	0
233	20230609	171700	213377715	2830	2830	2830	2830	0
234	20230609	171600	213377715	2830	2830	2830	2830	0
235	20230609	171500	213377715	2830	2830	2830	2830	0
236	20230609	171400	213377715	2830	2830	2830	2830	0
237	20230609	171300	213377715	2830	2830	2830	2830	0
238	20230609	171200	213377715	2830	2830	2830	2830	0
239	20230609	171100	213377715	2830	2830	2830	2830	0
240	20230609	171000	213377715	2830	2830	2830	2830	0
241	20230609	170900	213377715	2830	2830	2830	2830	0
242	20230609	170800	213377715	2830	2830	2830	2830	3381
243	20230609	170700	213377715	2830	2830	2830	2830	0
244	20230609	170600	213377715	2830	2830	2830	2830	0
245	20230609	170500	213377715	2830	2830	2830	2830	0
246	20230609	170400	213377715	2830	2830	2830	2830	0
247	20230609	170300	213377715	2830	2830	2830	2830	0
248	20230609	170200	213377715	2830	2830	2830	2830	0
249	20230609	170100	213377715	2830	2830	2830	2830	0
250	20230609	170000	213377715	2830	2830	2830	2830	0
251	20230609	165900	213377715	2830	2830	2830	2830	0
252	20230609	165800	213377715	2830	2830	2830	2830	0
253	20230609	165700	213377715	2830	2830	2830	2830	0
254	20230609	165600	213377715	2830	2830	2830	2830	0
255	20230609	165500	213377715	2830	2830	2830	2830	0
256	20230609	165400	213377715	2830	2830	2830	2830	0
257	20230609	165300	213377715	2830	2830	2830	2830	0
258	20230609	165200	213377715	2830	2830	2830	2830	0
259	20230609	165100	213377715	2830	2830	2830	2830	0
260	20230609	165000	213377715	2830	2830	2830	2830	0
261	20230609	164900	213377715	2830	2830	2830	2830	0
262	20230609	164800	213377715	2830	2830	2830	2830	0
263	20230609	164700	213377715	2830	2830	2830	2830	0
264	20230609	164600	213377715	2830	2830	2830	2830	0
265	20230609	164500	213377715	2830	2830	2830	2830	0
266	20230609	164400	213377715	2830	2830	2830	2830	0
267	20230609	164300	213377715	2830	2830	2830	2830	0
268	20230609	164200	213377715	2830	2830	2830	2830	0
269	20230609	164100	213377715	2830	2830	2830	2830	0
270	20230609	164000	213377715	2830	2830	2830	2830	0
271	20230609	163900	213377715	2830	2830	2830	2830	0
272	20230609	163800	213377715	2830	2830	2830	2830	3381
273	20230609	163700	213377715	2830	2830	2830	2830	0
274	20230609	163600	213377715	2830	2830	2830	2830	0
275	20230609	163500	213377715	2830	2830	2830	2830	0
276	20230609	163400	213377715	2830	2830	2830	2830	0
277	20230609	163300	213377715	2830	2830	2830	2830	0
278	20230609	163200	213377715	2830	2830	2830	2830	0
279	20230609	163100	213377715	2830	2830	2830	2830	0
280	20230609	163000	213377715	2830	2830	2830	2830	0
281	20230609	162900	213377715	2830	2830	2830	2830	0
282	20230609	162800	213377715	2830	2830	2830	2830	0
283	20230609	162700	213377715	2830	2830	2830	2830	0
284	20230609	162600	213377715	2830	2830	2830	2830	0
285	20230609	162500	213377715	2830	2830	2830	2830	0
286	20230609	162400	213377715	2830	2830	2830	2830	0
287	20230609	162300	213377715	2830	2830	2830	2830	0
288	20230609	162200	213377715	2830	2830	2830	2830	0
289	20230609	162100	213377715	2830	2830	2830	2830	0
290	20230609	162000	213377715	2830	2830	2830	2830	0
291	20230609	161900	213377715	2830	2830	2830	2830	0
292	20230609	161800	213377715	2830	2830	2830	2830	0
293	20230609	161700	213377715	2830	2830	2830	2830	0
294	20230609	161600	213377715	2830	2830	2830	2830	0
295	20230609	161500	213377715	2830	2830	2830	2830	0
296	20230609	161400	213377715	2830	2830	2830	2830	0
297	20230609	161300	213377715	2830	2830	2830	2830	0
298	20230609	161200	213377715	2830	2830	2830	2830	0
299	20230609	161100	213377715	2830	2830	2830	2830	0
300	20230609	161000	213377715	2830	2830	2830	2830	0
301	20230609	160900	213377715	2830	2830	2830	2830	0
302	20230609	160800	213377715	2830	2830	2830	2830	3381
303	20230609	160700	213377715	2830	2830	2830	2830	0
304	20230609	160600	213377715	2830	2830	2830	2830	0
305	20230609	160500	213377715	2830	2830	2830	2830	0
306	20230609	160400	213377715	2830	2830	2830	2830	0
307	20230609	160300	213377715	2830	2830	2830	2830	0
308	20230609	160200	213377715	2830	2830	2830	2830	0
309	20230609	160100	213377715	2830	2830	2830	2830	0
310	20230609	160000	213377715	2830	2830	2830	2830	0
311	20230609	155900	213377715	2830	2830	2830	2830	0
312	20230609	155800	213377715	2830	2830	2830	2830	0
313	20230609	155700	213377715	2830	2830	2830	2830	0
314	20230609	155600	213377715	2830	2830	2830	2830	0
315	20230609	155500	213377715	2830	2830	2830	2830	0
316	20230609	155400	213377715	2830	2830	2830	2830	0
317	20230609	155300	213377715	2830	2830	2830	2830	0
318	20230609	155200	213377715	2830	2830	2830	2830	0
319	20230609	155100	213377715	2830	2830	2830	2830	0
320	20230609	155000	213377715	2830	2830	2830	2830	0
321	20230609	154900	213377715	2830	2830	2830	2830	0
322	20230609	154800	213377715	2830	2830	2830	2830	0
323	20230609	154700	213377715	2830	2830	2830	2830	0
324	20230609	154600	213377715	2830	2830	2830	2830	0
325	20230609	154500	213377715	2830	2830	2830	2830	0
326	20230609	154400	213377715	2830	2830	2830	2830	0
327	20230609	154300	213377715	2830	2830	2830	2830	0
328	20230609	154200	213377715	2830	2830	2830	2830	0
329	20230609	154100	213377715	2830	2830	2830	2830	0
330	20230609	154000	213377715	2830	2830	2830	2830	0
331	20230609	153900	213377715	2830	2830	2830	2830	0
332	20230609	153800	213377715	2830	2830	2830	2830	3381
333	20230609	153700	213377715	2830	2830	2830	2830	0
334	20230609	153600	213377715	2830	2830	2830	2830	0
335	20230609	153500	213377715	2830	2830	2830	2830	0
336	20230609	153400	213377715	2830	2830	2830	2830	0
337	20230609	153300	213377715	2830	2830	2830	2830	0
338	20230609	153200	213377715	2830	2830	2830	2830	0
339	20230609	153100	213377715	2830	2830	2830	2830	0
340	20230609	153000	213377715	2830	2830	2830	2830	3381
341	20230609	152900	203809485	2835	2835	2835	2835	0
342	20230609	152800	203809485	2835	2835	2835	2835	0
343	20230609	152700	203809485	2835	2835	2835	2835	0
344	20230609	152600	203809485	2835	2835	2835	2835	0
345	20230609	152500	203809485	2835	2835	2835	2835	0
346	20230609	152400	203809485	2835	2835	2835	2835	0
347	20230609	152300	203809485	2835	2835	2835	2835	0
348	20230609	152200	203809485	2835	2835	2835	2835	0
349	20230609	152100	203809485	2835	2835	2835	2835	0
350	20230609	152000	203809485	2835	2835	2835	2835	0
351	20230609	151900	203809485	2835	2835	2835	2830	243
352	20230609	151800	203121775	2840	2840	2840	2840	0
353	20230609	151700	203121775	2840	2840	2840	2840	0
354	20230609	151600	203121775	2840	2830	2840	2830	7
355	20230609	151500	203101955	2840	2840	2840	2830	14
356	20230609	151400	203062205	2830	2840	2840	2830	1488
357	20230609	151300	198836485	2840	2840	2840	2840	3
358	20230609	151200	198827965	2830	2840	2840	2830	216
359	20230609	151100	198215485	2840	2840	2840	2840	0
360	20230609	151000	198215485	2840	2840	2840	2840	0
361	20230609	150900	198215485	2840	2835	2840	2835	2
362	20230609	150800	198209810	2840	2840	2840	2840	0
363	20230609	150700	198209810	2840	2840	2840	2840	0
364	20230609	150600	198209810	2840	2835	2840	2835	13
365	20230609	150500	198172950	2835	2835	2835	2835	12
366	20230609	150400	198138930	2835	2835	2835	2835	0
367	20230609	150300	198138930	2835	2835	2835	2835	988
368	20230609	150200	195337950	2835	2835	2835	2835	0
369	20230609	150100	195337950	2835	2835	2835	2835	0
370	20230609	150000	195337950	2835	2835	2835	2835	1
371	20230609	145900	195335115	2830	2830	2830	2830	0
372	20230609	145800	195335115	2830	2830	2830	2830	1
373	20230609	145700	195332285	2835	2835	2835	2835	71
374	20230609	145600	195131000	2825	2825	2825	2825	0
375	20230609	145500	195131000	2825	2825	2825	2825	0
376	20230609	145400	195131000	2825	2825	2825	2825	0
377	20230609	145300	195131000	2825	2825	2825	2825	2
378	20230609	145200	195125350	2825	2825	2825	2825	1385
379	20230609	145100	191212725	2825	2825	2825	2825	802
380	20230609	145000	188947075	2825	2825	2825	2825	100
381	20230609	144900	188664575	2825	2825	2825	2825	0
382	20230609	144800	188664575	2825	2825	2825	2825	0
383	20230609	144700	188664575	2825	2825	2825	2825	0
384	20230609	144600	188664575	2825	2835	2835	2825	998
385	20230609	144500	185845105	2835	2835	2835	2835	0
386	20230609	144400	185845105	2835	2835	2835	2835	1
387	20230609	144300	185842270	2825	2825	2825	2825	0
388	20230609	144200	185842270	2825	2825	2825	2825	41
389	20230609	144100	185726445	2835	2825	2835	2825	2625
390	20230609	144000	178310800	2825	2830	2830	2825	256
391	20230609	143900	177587575	2830	2830	2830	2830	12
392	20230609	143800	177553615	2830	2830	2830	2830	2164
393	20230609	143700	171429495	2830	2830	2830	2830	26
394	20230609	143600	171355915	2830	2830	2830	2830	0
395	20230609	143500	171355915	2830	2830	2830	2830	0
396	20230609	143400	171355915	2830	2830	2830	2830	0
397	20230609	143300	171355915	2830	2830	2830	2830	0
398	20230609	143200	171355915	2830	2830	2830	2830	0
399	20230609	143100	171355915	2830	2830	2830	2830	0
400	20230609	143000	171355915	2830	2830	2830	2830	0
401	20230609	142900	171355915	2830	2830	2830	2830	0
402	20230609	142800	171355915	2830	2830	2830	2830	0
403	20230609	142700	171355915	2830	2830	2830	2830	11
404	20230609	142600	171324785	2830	2830	2830	2830	12
405	20230609	142500	171290825	2840	2840	2840	2840	1
406	20230609	142400	171287985	2830	2830	2830	2830	13
407	20230609	142300	171251195	2835	2835	2835	2835	0
408	20230609	142200	171251195	2835	2835	2835	2835	4
409	20230609	142100	171239855	2835	2835	2835	2835	0
410	20230609	142000	171239855	2835	2840	2840	2835	2
411	20230609	141900	171234180	2840	2840	2840	2840	0
412	20230609	141800	171234180	2840	2840	2840	2840	0
413	20230609	141700	171234180	2840	2840	2840	2840	2338
414	20230609	141600	164594260	2840	2840	2840	2840	0
415	20230609	141500	164594260	2840	2840	2840	2840	0
416	20230609	141400	164594260	2840	2840	2840	2840	0
417	20230609	141300	164594260	2840	2840	2840	2840	0
418	20230609	141200	164594260	2840	2840	2840	2840	50
419	20230609	141100	164452260	2840	2840	2840	2840	0
420	20230609	141000	164452260	2840	2840	2840	2840	0
421	20230609	140900	164452260	2840	2840	2840	2840	0
422	20230609	140800	164452260	2840	2830	2840	2825	3049
423	20230609	140700	155833820	2830	2830	2830	2830	0
424	20230609	140600	155833820	2830	2830	2830	2830	0
425	20230609	140500	155833820	2830	2830	2830	2830	0
426	20230609	140400	155833820	2830	2830	2830	2830	0
427	20230609	140300	155833820	2830	2830	2830	2830	0
428	20230609	140200	155833820	2830	2830	2830	2830	1
429	20230609	140100	155830990	2830	2830	2830	2830	1006
430	20230609	140000	152984010	2830	2830	2830	2830	0
431	20230609	135900	152984010	2830	2830	2830	2830	0
432	20230609	135800	152984010	2830	2830	2830	2830	0
433	20230609	135700	152984010	2830	2830	2830	2830	0
434	20230609	135600	152984010	2830	2830	2830	2830	0
435	20230609	135500	152984010	2830	2830	2830	2830	0
436	20230609	135400	152984010	2830	2830	2830	2830	1
437	20230609	135300	152981180	2825	2825	2825	2825	1
438	20230609	135200	152978355	2830	2830	2830	2830	0
439	20230609	135100	152978355	2830	2830	2830	2830	0
440	20230609	135000	152978355	2830	2830	2830	2830	1
441	20230609	134900	152975525	2830	2830	2830	2830	1
442	20230609	134800	152972695	2820	2820	2820	2820	0
443	20230609	134700	152972695	2820	2820	2820	2820	197
444	20230609	134600	152417155	2825	2825	2825	2825	1209
445	20230609	134500	149001730	2825	2825	2825	2825	0
446	20230609	134400	149001730	2825	2835	2835	2825	4500
447	20230609	134300	136283035	2835	2835	2835	2835	0
448	20230609	134200	136283035	2835	2835	2835	2835	0
449	20230609	134100	136283035	2835	2835	2835	2835	28
450	20230609	134000	136203655	2835	2835	2835	2835	11
451	20230609	133900	136172470	2835	2835	2835	2835	211
452	20230609	133800	135574285	2835	2835	2835	2835	0
453	20230609	133700	135574285	2835	2835	2835	2835	111
454	20230609	133600	135259600	2840	2835	2840	2835	68
455	20230609	133500	135066815	2840	2840	2840	2840	0
456	20230609	133400	135066815	2840	2840	2840	2840	100
457	20230609	133300	134782815	2845	2845	2845	2845	0
458	20230609	133200	134782815	2845	2845	2845	2845	0
459	20230609	133100	134782815	2845	2835	2845	2835	6
460	20230609	133000	134765795	2840	2840	2840	2840	0
461	20230609	132900	134765795	2840	2840	2845	2840	6
462	20230609	132800	134748750	2845	2840	2845	2840	2
463	20230609	132700	134743065	2840	2840	2840	2840	62
464	20230609	132600	134566985	2840	2840	2840	2840	0
465	20230609	132500	134566985	2840	2840	2840	2840	233
466	20230609	132400	133905265	2845	2845	2845	2845	352
467	20230609	132300	132903825	2845	2845	2845	2845	0
468	20230609	132200	132903825	2845	2845	2845	2845	86
469	20230609	132100	132659155	2845	2845	2845	2845	0
470	20230609	132000	132659155	2845	2845	2845	2845	17
471	20230609	131900	132610790	2845	2845	2845	2845	353
472	20230609	131800	131606505	2840	2840	2840	2840	50
473	20230609	131700	131464505	2840	2840	2840	2840	3
474	20230609	131600	131455985	2840	2840	2840	2840	103
475	20230609	131500	131163465	2845	2845	2845	2845	0
476	20230609	131400	131163465	2845	2845	2845	2845	0
477	20230609	131300	131163465	2845	2845	2845	2845	0
478	20230609	131200	131163465	2845	2845	2845	2845	5
479	20230609	131100	131149240	2845	2845	2845	2845	0
480	20230609	131000	131149240	2845	2845	2845	2845	0
481	20230609	130900	131149240	2845	2845	2845	2845	0
482	20230609	130800	131149240	2845	2845	2845	2845	0
483	20230609	130700	131149240	2845	2845	2845	2845	0
484	20230609	130600	131149240	2845	2845	2845	2845	11
485	20230609	130500	131117945	2845	2845	2845	2845	0
486	20230609	130400	131117945	2845	2845	2845	2845	1
487	20230609	130300	131115100	2845	2845	2845	2845	0
488	20230609	130200	131115100	2845	2845	2845	2845	0
489	20230609	130100	131115100	2845	2845	2845	2845	12
490	20230609	130000	131080960	2845	2845	2845	2845	0
491	20230609	125900	131080960	2845	2845	2845	2845	1
492	20230609	125800	131078115	2845	2845	2845	2845	0
493	20230609	125700	131078115	2845	2845	2845	2845	0
494	20230609	125600	131078115	2845	2845	2845	2845	11
495	20230609	125500	131046820	2845	2845	2845	2845	0
496	20230609	125400	131046820	2845	2845	2845	2845	0
497	20230609	125300	131046820	2845	2845	2845	2845	0
498	20230609	125200	131046820	2845	2845	2845	2845	0
499	20230609	125100	131046820	2845	2845	2845	2845	11
500	20230609	125000	131015525	2840	2840	2840	2840	0
501	20230609	124900	131015525	2840	2840	2840	2840	1
502	20230609	124800	131012685	2845	2845	2845	2845	0
503	20230609	124700	131012685	2845	2845	2845	2845	933
504	20230609	124600	128358300	2845	2850	2850	2845	197
505	20230609	124500	127797780	2845	2845	2845	2845	51
506	20230609	124400	127652685	2845	2850	2850	2845	3
507	20230609	124300	127644145	2845	2845	2845	2845	0
508	20230609	124200	127644145	2845	2845	2845	2845	60
509	20230609	124100	127473445	2850	2850	2850	2850	11
510	20230609	124000	127442095	2850	2850	2850	2850	0
511	20230609	123900	127442095	2850	2850	2850	2850	400
512	20230609	123800	126302095	2850	2850	2850	2850	88
513	20230609	123700	126051295	2850	2845	2850	2845	1150
514	20230609	123600	122774295	2845	2850	2850	2845	657
515	20230609	123500	120905075	2845	2845	2845	2845	3906
516	20230609	123400	109792505	2845	2845	2845	2845	1
517	20230609	123300	109789660	2840	2840	2840	2840	1
518	20230609	123200	109786820	2840	2840	2840	2840	5
519	20230609	123100	109772620	2845	2845	2845	2845	12
520	20230609	123000	109738480	2840	2840	2840	2840	1144
521	20230609	122900	106489520	2840	2840	2840	2840	560
522	20230609	122800	104899120	2840	2840	2840	2840	2326
523	20230609	122700	98293280	2835	2835	2835	2835	8
524	20230609	122600	98270600	2835	2840	2840	2835	231
525	20230609	122500	97614600	2840	2840	2840	2840	0
526	20230609	122400	97614600	2840	2840	2840	2840	0
527	20230609	122300	97614600	2840	2840	2840	2840	0
528	20230609	122200	97614600	2840	2840	2840	2840	2000
529	20230609	122100	91934600	2840	2840	2840	2840	12
530	20230609	122000	91900520	2835	2835	2835	2835	0
531	20230609	121900	91900520	2835	2835	2835	2835	0
532	20230609	121800	91900520	2835	2835	2835	2835	0
533	20230609	121700	91900520	2835	2835	2835	2835	1
534	20230609	121600	91897685	2840	2840	2840	2840	0
535	20230609	121500	91897685	2840	2840	2840	2840	0
536	20230609	121400	91897685	2840	2835	2840	2835	601
537	20230609	121300	90193845	2835	2835	2835	2835	1499
538	20230609	121200	85944180	2835	2835	2835	2835	1
539	20230609	121100	85941345	2830	2830	2830	2830	19
540	20230609	121000	85887575	2830	2830	2830	2830	0
541	20230609	120900	85887575	2830	2830	2830	2830	0
542	20230609	120800	85887575	2830	2830	2830	2830	0
543	20230609	120700	85887575	2830	2830	2830	2830	0
544	20230609	120600	85887575	2830	2830	2830	2830	0
545	20230609	120500	85887575	2830	2830	2830	2830	0
546	20230609	120400	85887575	2830	2830	2830	2830	0
547	20230609	120300	85887575	2830	2830	2830	2830	5
548	20230609	120200	85873425	2830	2830	2830	2830	5
549	20230609	120100	85859275	2830	2825	2830	2825	146
550	20230609	120000	85446140	2815	2815	2815	2815	1
551	20230609	115900	85443325	2815	2815	2815	2815	881
552	20230609	115800	82963310	2820	2820	2820	2820	192
553	20230609	115700	82421870	2825	2825	2825	2825	0
554	20230609	115600	82421870	2825	2825	2825	2825	41
555	20230609	115500	82306045	2815	2815	2815	2815	0
556	20230609	115400	82306045	2815	2815	2815	2815	0
557	20230609	115300	82306045	2815	2815	2815	2815	1
558	20230609	115200	82303230	2815	2815	2815	2815	8
559	20230609	115100	82280710	2815	2815	2815	2815	0
560	20230609	115000	82280710	2815	2815	2815	2815	0
561	20230609	114900	82280710	2815	2815	2815	2815	1
562	20230609	114800	82277895	2815	2815	2815	2815	0
563	20230609	114700	82277895	2815	2815	2815	2815	30
564	20230609	114600	82193445	2825	2815	2825	2815	1001
565	20230609	114500	79375620	2825	2815	2825	2815	1001
566	20230609	114400	76557795	2815	2815	2815	2815	0
567	20230609	114300	76557795	2815	2820	2820	2815	2000
568	20230609	114200	70920790	2820	2820	2820	2820	1
569	20230609	114100	70917970	2825	2825	2825	2825	1
570	20230609	114000	70915145	2820	2820	2820	2820	391
571	20230609	113900	69812525	2825	2825	2825	2825	0
572	20230609	113800	69812525	2825	2825	2825	2825	0
573	20230609	113700	69812525	2825	2825	2825	2825	0
574	20230609	113600	69812525	2825	2825	2825	2825	1086
575	20230609	113500	66744575	2825	2825	2825	2825	10
576	20230609	113400	66716325	2825	2825	2825	2825	1694
577	20230609	113300	61930775	2830	2830	2830	2830	18
578	20230609	113200	61879835	2830	2830	2830	2830	0
579	20230609	113100	61879835	2830	2830	2830	2830	0
580	20230609	113000	61879835	2830	2830	2830	2830	38
581	20230609	112900	61772295	2830	2830	2830	2830	0
582	20230609	112800	61772295	2830	2830	2830	2830	0
583	20230609	112700	61772295	2830	2830	2830	2830	0
584	20230609	112600	61772295	2830	2830	2830	2830	11
585	20230609	112500	61741165	2830	2830	2830	2830	0
586	20230609	112400	61741165	2830	2830	2830	2830	0
587	20230609	112300	61741165	2830	2830	2830	2830	0
588	20230609	112200	61741165	2830	2830	2830	2830	70
589	20230609	112100	61543065	2830	2830	2830	2830	0
590	20230609	112000	61543065	2830	2830	2830	2830	1
591	20230609	111900	61540235	2835	2835	2835	2835	14
592	20230609	111800	61500545	2830	2830	2830	2830	3052
593	20230609	111700	52863385	2835	2830	2835	2830	26
594	20230609	111600	52789800	2835	2835	2835	2835	0
595	20230609	111500	52789800	2835	2835	2835	2835	0
596	20230609	111400	52789800	2835	2835	2835	2835	0
597	20230609	111300	52789800	2835	2835	2835	2835	0
598	20230609	111200	52789800	2835	2835	2835	2835	0
599	20230609	111100	52789800	2835	2830	2835	2830	2
600	20230609	111000	52784135	2835	2835	2835	2835	8
601	20230609	110900	52761455	2835	2835	2835	2830	171
602	20230609	110800	52276675	2840	2840	2840	2840	0
603	20230609	110700	52276675	2840	2840	2840	2840	14
604	20230609	110600	52236915	2840	2840	2840	2840	0
605	20230609	110500	52236915	2840	2840	2840	2840	0
606	20230609	110400	52236915	2840	2840	2840	2840	0
607	20230609	110300	52236915	2840	2840	2840	2840	0
608	20230609	110200	52236915	2840	2840	2840	2840	0
609	20230609	110100	52236915	2840	2840	2840	2840	2
610	20230609	110000	52231235	2835	2835	2835	2835	2
611	20230609	105900	52225565	2835	2835	2835	2835	63
612	20230609	105800	52046960	2840	2835	2840	2835	1539
613	20230609	105700	47683890	2830	2830	2830	2830	1
614	20230609	105600	47681060	2835	2835	2835	2835	0
615	20230609	105500	47681060	2835	2835	2835	2835	15
616	20230609	105400	47638535	2835	2835	2835	2835	1
617	20230609	105300	47635700	2835	2835	2835	2835	0
618	20230609	105200	47635700	2835	2835	2835	2835	1
619	20230609	105100	47632865	2830	2835	2835	2830	11
620	20230609	105000	47601730	2830	2830	2830	2830	1
621	20230609	104900	47598900	2835	2835	2835	2835	13
622	20230609	104800	47562045	2835	2835	2835	2835	100
623	20230609	104700	47278545	2835	2835	2835	2835	0
624	20230609	104600	47278545	2835	2835	2835	2835	1
625	20230609	104500	47275710	2830	2830	2830	2830	161
626	20230609	104400	46820080	2835	2835	2835	2835	0
627	20230609	104300	46820080	2835	2835	2835	2835	14
628	20230609	104200	46780390	2835	2835	2835	2835	0
629	20230609	104100	46780390	2835	2835	2835	2835	21
630	20230609	104000	46720855	2835	2835	2835	2835	1
631	20230609	103900	46718020	2830	2830	2830	2830	1000
632	20230609	103800	43888020	2830	2830	2830	2830	1
633	20230609	103700	43885190	2835	2835	2835	2835	0
634	20230609	103600	43885190	2835	2835	2835	2835	1
635	20230609	103500	43882355	2835	2835	2835	2835	0
636	20230609	103400	43882355	2835	2835	2835	2835	0
637	20230609	103300	43882355	2835	2835	2835	2835	15
638	20230609	103200	43839830	2835	2835	2835	2835	6
639	20230609	103100	43822820	2835	2835	2835	2830	172
640	20230609	103000	43335700	2835	2835	2835	2835	5
641	20230609	102900	43321525	2835	2830	2835	2830	201
642	20230609	102800	42752690	2835	2835	2840	2835	1626
643	20230609	102700	38142975	2840	2835	2840	2835	22
644	20230609	102600	38080600	2840	2840	2840	2840	0
645	20230609	102500	38080600	2840	2840	2840	2840	20
646	20230609	102400	38023800	2840	2840	2840	2840	1
647	20230609	102300	38020960	2840	2840	2840	2840	0
648	20230609	102200	38020960	2840	2840	2840	2840	0
649	20230609	102100	38020960	2840	2840	2840	2840	2
650	20230609	102000	38015280	2840	2840	2840	2840	0
651	20230609	101900	38015280	2840	2840	2840	2840	705
652	20230609	101800	36013080	2840	2840	2840	2840	0
653	20230609	101700	36013080	2840	2845	2845	2840	462
654	20230609	101600	34700995	2845	2845	2845	2845	0
655	20230609	101500	34700995	2845	2840	2845	2840	27
656	20230609	101400	34624310	2840	2840	2840	2840	0
657	20230609	101300	34624310	2840	2840	2840	2840	940
658	20230609	101200	31954710	2840	2840	2840	2840	40
659	20230609	101100	31841110	2840	2840	2840	2840	0
660	20230609	101000	31841110	2840	2840	2840	2840	500
661	20230609	100900	30421110	2840	2840	2840	2840	0
662	20230609	100800	30421110	2840	2840	2840	2840	0
663	20230609	100700	30421110	2840	2840	2840	2840	16
664	20230609	100600	30375670	2840	2840	2840	2840	0
665	20230609	100500	30375670	2840	2840	2840	2840	4
666	20230609	100400	30364310	2840	2840	2840	2840	0
667	20230609	100300	30364310	2840	2840	2840	2840	0
668	20230609	100200	30364310	2840	2840	2840	2840	0
669	20230609	100100	30364310	2840	2840	2840	2840	35
670	20230609	100000	30264910	2840	2840	2840	2840	0
671	20230609	095900	30264910	2840	2840	2840	2840	0
672	20230609	095800	30264910	2840	2840	2840	2840	0
673	20230609	095700	30264910	2840	2840	2840	2840	0
674	20230609	095600	30264910	2840	2840	2840	2840	0
675	20230609	095500	30264910	2840	2840	2840	2840	1
676	20230609	095400	30262070	2840	2840	2840	2840	0
677	20230609	095300	30262070	2840	2840	2840	2840	0
678	20230609	095200	30262070	2840	2840	2840	2840	0
679	20230609	095100	30262070	2840	2845	2845	2840	130
680	20230609	095000	29892720	2845	2845	2845	2845	499
681	20230609	094900	28473065	2845	2845	2845	2845	0
682	20230609	094800	28473065	2845	2835	2845	2835	14
683	20230609	094700	28433350	2840	2840	2840	2840	1
684	20230609	094600	28430510	2845	2845	2845	2845	0
685	20230609	094500	28430510	2845	2845	2845	2845	1
686	20230609	094400	28427665	2840	2840	2840	2840	0
687	20230609	094300	28427665	2840	2840	2840	2840	205
688	20230609	094200	27845465	2845	2845	2845	2845	1
689	20230609	094100	27842620	2840	2840	2840	2840	1
690	20230609	094000	27839780	2845	2845	2845	2845	88
691	20230609	093900	27589420	2840	2845	2845	2840	196
692	20230609	093800	27031805	2845	2845	2845	2845	0
693	20230609	093700	27031805	2845	2845	2845	2845	50
694	20230609	093600	26889555	2845	2840	2845	2840	11
695	20230609	093500	26858305	2845	2845	2845	2845	6
696	20230609	093400	26841235	2845	2845	2845	2845	10
697	20230609	093300	26812785	2845	2845	2845	2845	3
698	20230609	093200	26804250	2845	2840	2845	2835	350
699	20230609	093100	25811875	2845	2845	2845	2840	203
700	20230609	093000	25235340	2840	2840	2840	2840	1011
701	20230609	092900	22364100	2845	2845	2845	2845	0
702	20230609	092800	22364100	2845	2840	2845	2840	46
703	20230609	092700	22233455	2845	2845	2845	2845	0
704	20230609	092600	22233455	2845	2845	2845	2845	1
705	20230609	092500	22230610	2845	2840	2845	2840	795
706	20230609	092400	19972560	2840	2835	2840	2835	9
707	20230609	092300	19947040	2840	2840	2840	2840	0
708	20230609	092200	19947040	2840	2840	2840	2840	0
709	20230609	092100	19947040	2840	2830	2840	2830	41
710	20230609	092000	19831000	2835	2840	2840	2835	501
711	20230609	091900	18408165	2840	2835	2840	2835	3
712	20230609	091800	18399655	2840	2840	2840	2840	0
713	20230609	091700	18399655	2840	2830	2840	2830	512
714	20230609	091600	16945685	2840	2835	2840	2835	2
715	20230609	091500	16940010	2840	2840	2840	2840	1
716	20230609	091400	16937170	2845	2840	2845	2835	7
717	20230609	091300	16917310	2845	2840	2845	2825	1236
718	20230609	091200	13420060	2840	2845	2845	2840	10
719	20230609	091100	13391615	2845	2840	2845	2840	10
720	20230609	091000	13363210	2840	2840	2840	2840	0
721	20230609	090900	13363210	2840	2840	2840	2840	1
722	20230609	090800	13360370	2845	2845	2845	2840	1209
723	20230609	090700	9920825	2850	2850	2850	2845	64
724	20230609	090600	9738635	2850	2850	2850	2850	10
725	20230609	090500	9710135	2850	2845	2850	2845	402
726	20230609	090400	8565195	2845	2845	2845	2845	6
727	20230609	090300	8548125	2845	2845	2845	2845	1030
728	20230609	090200	5617775	2845	2845	2845	2845	0
729	20230609	090100	5617775	2845	2845	2845	2820	20
730	20230609	090000	5561230	2850	2840	2850	2840	1753